268,100€
-0,52%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 269,85 | 272,70 | 265,00 | 265,70 | -1,41% | - |
| 28.08.2025 | 272,70 | 275,00 | 267,20 | 269,50 | -1,14% | - |
| 27.08.2025 | 274,15 | 276,50 | 272,00 | 272,60 | -0,26% | - |
| 26.08.2025 | 276,25 | 276,55 | 272,95 | 273,30 | -1,25% | - |
| 25.08.2025 | 276,50 | 277,75 | 271,50 | 276,75 | 0,20% | - |
| 22.08.2025 | 266,60 | 280,25 | 265,85 | 276,20 | 3,95% | - |
| 21.08.2025 | 270,50 | 270,90 | 263,70 | 265,70 | -1,59% | - |
| 20.08.2025 | 279,95 | 281,25 | 269,85 | 270,00 | -3,10% | - |
| 19.08.2025 | 270,60 | 281,60 | 270,10 | 278,65 | 2,75% | - |
| 18.08.2025 | 275,15 | 276,35 | 270,65 | 271,20 | -1,38% | - |
| 15.08.2025 | 287,45 | 287,50 | 273,65 | 275,00 | -1,94% | - |
| 14.08.2025 | 281,15 | 283,45 | 275,70 | 280,45 | -0,74% | - |
| 13.08.2025 | 267,75 | 283,00 | 264,25 | 282,55 | 5,47% | 80,00 |
| 12.08.2025 | 264,10 | 268,55 | 263,20 | 267,90 | 1,36% | - |
| 11.08.2025 | 262,25 | 265,55 | 260,25 | 264,30 | 0,61% | - |
| 08.08.2025 | 265,30 | 266,45 | 261,90 | 262,70 | -0,77% | - |
| 07.08.2025 | 265,85 | 269,05 | 264,30 | 264,75 | -0,30% | - |
| 06.08.2025 | 270,40 | 270,85 | 265,25 | 265,55 | -1,45% | - |
| 05.08.2025 | 268,95 | 270,60 | 266,50 | 269,45 | 0,58% | - |
| 04.08.2025 | 267,85 | 269,45 | 265,35 | 267,90 | 0,37% | - |
| 01.08.2025 | 268,95 | 269,60 | 262,60 | 266,90 | -1,06% | - |
| 31.07.2025 | 275,40 | 276,10 | 267,80 | 269,75 | -1,35% | - |
| 30.07.2025 | 274,60 | 277,00 | 270,60 | 273,45 | -0,22% | - |
| 29.07.2025 | 278,15 | 280,30 | 273,05 | 274,05 | -1,17% | - |
| 28.07.2025 | 277,50 | 281,40 | 275,50 | 277,30 | 0,20% | - |
| 25.07.2025 | 278,40 | 280,10 | 273,25 | 276,75 | -0,38% | - |
| 24.07.2025 | 269,30 | 293,80 | 269,15 | 277,80 | 3,27% | 50,00 |
| 23.07.2025 | 268,90 | 271,55 | 267,55 | 269,00 | 0,49% | - |
| 22.07.2025 | 255,70 | 268,60 | 255,05 | 267,70 | 4,67% | 400,00 |
| 21.07.2025 | 257,35 | 260,60 | 255,45 | 255,75 | -0,49% | - |
| 18.07.2025 | 257,80 | 259,30 | 255,45 | 257,00 | -0,43% | - |
| 17.07.2025 | 251,95 | 259,50 | 251,35 | 258,10 | 2,58% | - |
| 16.07.2025 | 251,00 | 255,55 | 245,00 | 251,60 | -0,08% | 40,00 |
| 15.07.2025 | 258,50 | 261,00 | 251,65 | 251,80 | -2,48% | - |
| 14.07.2025 | 260,90 | 263,85 | 255,20 | 258,20 | -1,53% | - |
| 11.07.2025 | 265,55 | 265,95 | 260,60 | 262,20 | -1,50% | - |
| 10.07.2025 | 262,15 | 271,20 | 261,70 | 266,20 | 1,10% | - |
| 09.07.2025 | 258,10 | 263,55 | 258,00 | 263,30 | 2,09% | - |
| 08.07.2025 | 252,50 | 261,10 | 251,90 | 257,90 | 2,06% | - |
| 07.07.2025 | 255,70 | 258,85 | 251,65 | 252,70 | -0,86% | 2,00 |
| 04.07.2025 | 255,75 | 255,85 | 254,75 | 254,90 | -0,82% | - |
| 03.07.2025 | 256,80 | 259,40 | 253,50 | 257,00 | 0,23% | - |
| 02.07.2025 | 258,60 | 262,70 | 254,90 | 256,40 | -0,58% | - |
| 01.07.2025 | 246,90 | 265,40 | 245,80 | 257,90 | 4,22% | - |
| 30.06.2025 | 250,80 | 251,60 | 243,25 | 247,45 | -1,08% | - |
| 27.06.2025 | 252,20 | 254,20 | 249,25 | 250,15 | -0,54% | - |
| 26.06.2025 | 255,60 | 256,25 | 248,20 | 251,50 | -1,70% | - |
| 25.06.2025 | 259,10 | 260,55 | 254,95 | 255,85 | -1,22% | - |
| 24.06.2025 | 255,25 | 259,70 | 249,90 | 259,00 | 2,03% | - |
| 23.06.2025 | 250,35 | 254,10 | 248,65 | 253,85 | 1,34% | - |
| 20.06.2025 | 247,35 | 251,25 | 247,10 | 250,50 | 2,00% | - |
| 19.06.2025 | 248,10 | 248,10 | 245,60 | 245,60 | -1,13% | - |
| 18.06.2025 | 248,40 | 251,40 | 247,10 | 248,40 | -0,08% | - |
| 17.06.2025 | 250,30 | 251,45 | 245,85 | 248,60 | -1,09% | - |
| 16.06.2025 | 250,80 | 252,65 | 248,40 | 251,35 | 0,54% | - |
| 13.06.2025 | 254,95 | 257,10 | 248,70 | 250,00 | -2,15% | - |
| 12.06.2025 | 261,40 | 262,70 | 254,90 | 255,50 | -2,22% | - |
| 11.06.2025 | 267,35 | 268,65 | 261,00 | 261,30 | -2,57% | - |
| 10.06.2025 | 261,00 | 269,75 | 260,00 | 268,20 | 2,76% | - |
| 09.06.2025 | 259,80 | 263,25 | 257,90 | 261,00 | 0,13% | - |
| 06.06.2025 | 270,55 | 274,05 | 258,70 | 260,65 | -3,32% | 17,00 |
| 05.06.2025 | 270,85 | 276,90 | 267,35 | 269,60 | -0,61% | - |
| 04.06.2025 | 268,70 | 272,15 | 266,90 | 271,25 | 1,01% | - |
| 03.06.2025 | 261,75 | 269,50 | 260,95 | 268,55 | 2,46% | - |
| 02.06.2025 | 262,90 | 266,05 | 258,40 | 262,10 | -0,94% | - |
| 30.05.2025 | 265,35 | 266,15 | 262,05 | 264,60 | 0,06% | 5,00 |
| 29.05.2025 | 270,10 | 270,10 | 262,10 | 264,45 | -0,13% | 3,00 |
| 28.05.2025 | 266,15 | 268,45 | 263,45 | 264,80 | -0,53% | 102,00 |
| 27.05.2025 | 272,20 | 274,80 | 263,30 | 266,20 | -2,47% | - |
| 26.05.2025 | 267,65 | 273,15 | 267,65 | 272,95 | 2,63% | - |
| 23.05.2025 | 267,75 | 271,35 | 264,20 | 265,95 | -1,08% | 100,00 |
| 22.05.2025 | 267,55 | 270,15 | 264,50 | 268,85 | 0,54% | - |
| 21.05.2025 | 276,70 | 277,45 | 265,80 | 267,40 | -4,04% | 20,00 |
| 20.05.2025 | 285,50 | 287,10 | 277,20 | 278,65 | -2,84% | 100,00 |
| 19.05.2025 | 284,00 | 289,20 | 280,70 | 286,80 | -0,31% | - |
| 16.05.2025 | 289,90 | 295,90 | 281,05 | 287,70 | 2,68% | 27,00 |
| 15.05.2025 | 273,95 | 280,45 | 272,80 | 280,20 | 1,23% | - |
| 14.05.2025 | 280,85 | 283,00 | 276,40 | 276,80 | -1,27% | - |
| 13.05.2025 | 286,10 | 288,10 | 280,25 | 280,35 | -2,54% | - |
| 12.05.2025 | 272,45 | 287,90 | 272,30 | 287,65 | 7,23% | - |
| 09.05.2025 | 268,90 | 270,05 | 264,55 | 268,25 | -0,13% | - |
| 08.05.2025 | 263,60 | 271,50 | 263,00 | 268,60 | 2,64% | - |
| 07.05.2025 | 261,10 | 262,45 | 258,50 | 261,70 | 0,81% | - |
| 06.05.2025 | 269,40 | 269,70 | 259,60 | 259,60 | -4,07% | - |
| 05.05.2025 | 268,90 | 272,90 | 267,95 | 270,60 | -0,28% | 90,00 |
| 02.05.2025 | 264,05 | 271,60 | 262,15 | 271,35 | 4,91% | - |
| 30.04.2025 | 258,35 | 259,10 | 251,90 | 258,65 | 0,19% | - |
| 29.04.2025 | 255,80 | 260,10 | 253,90 | 258,15 | 1,26% | - |
| 28.04.2025 | 255,20 | 262,70 | 253,65 | 254,95 | -0,66% | - |
| 25.04.2025 | 255,25 | 256,85 | 250,10 | 256,65 | 1,14% | 260,00 |
| 24.04.2025 | 271,50 | 274,50 | 251,05 | 253,75 | -7,02% | - |
| 23.04.2025 | 273,40 | 280,35 | 268,70 | 272,90 | 1,62% | - |
| 22.04.2025 | 257,75 | 270,40 | 257,60 | 268,55 | -0,26% | - |
| 17.04.2025 | 267,30 | 272,20 | 262,00 | 269,25 | 1,78% | - |
| 16.04.2025 | 267,35 | 272,00 | 260,80 | 264,55 | -2,72% | - |
| 15.04.2025 | 274,15 | 278,50 | 270,90 | 271,95 | -0,95% | - |
| 14.04.2025 | 274,85 | 279,70 | 271,70 | 274,55 | 0,02% | - |
| 11.04.2025 | 272,85 | 275,20 | 263,75 | 274,50 | 0,83% | - |
| 10.04.2025 | 284,45 | 285,30 | 262,95 | 272,25 | -5,02% | - |
| 09.04.2025 | 257,50 | 288,15 | 255,95 | 286,65 | 7,95% | - |