209,150€
-0,92%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 208,95 | 213,50 | 206,45 | 211,10 | 0,57% | - |
| 28.11.2025 | 213,30 | 213,50 | 209,65 | 209,90 | -0,80% | - |
| 26.11.2025 | 211,35 | 212,85 | 209,55 | 211,60 | -0,17% | - |
| 25.11.2025 | 205,35 | 212,60 | 205,05 | 211,95 | 3,64% | - |
| 24.11.2025 | 209,10 | 210,95 | 204,00 | 204,50 | -2,73% | - |
| 21.11.2025 | 199,93 | 211,45 | 197,85 | 210,25 | 4,76% | - |
| 20.11.2025 | 205,70 | 205,95 | 199,20 | 200,70 | -0,40% | - |
| 19.11.2025 | 207,30 | 208,55 | 200,95 | 201,50 | -1,01% | - |
| 18.11.2025 | 203,50 | 206,60 | 201,50 | 203,55 | -3,71% | - |
| 17.11.2025 | 209,40 | 211,40 | 204,80 | 211,40 | 1,25% | 70,00 |
| 14.11.2025 | 212,50 | 214,05 | 208,30 | 208,80 | -1,09% | 2,00 |
| 13.11.2025 | 216,75 | 217,15 | 210,85 | 211,10 | -2,13% | - |
| 12.11.2025 | 219,10 | 220,80 | 215,35 | 215,70 | -1,42% | - |
| 11.11.2025 | 215,15 | 220,20 | 213,75 | 218,80 | 1,58% | 380,00 |
| 10.11.2025 | 219,55 | 220,20 | 214,30 | 215,40 | 0,23% | - |
| 07.11.2025 | 215,75 | 218,60 | 211,95 | 214,90 | 0,56% | 10,00 |
| 06.11.2025 | 219,90 | 220,60 | 209,90 | 213,70 | -3,00% | - |
| 05.11.2025 | 224,35 | 226,50 | 218,65 | 220,30 | -1,78% | - |
| 04.11.2025 | 223,55 | 226,45 | 221,95 | 224,30 | -0,44% | 20,00 |
| 03.11.2025 | 230,65 | 233,30 | 224,55 | 225,30 | -3,45% | - |
| 31.10.2025 | 240,65 | 242,00 | 233,15 | 233,35 | -2,81% | - |
| 30.10.2025 | 244,00 | 246,30 | 240,10 | 240,10 | -2,64% | - |
| 29.10.2025 | 247,35 | 249,05 | 245,05 | 246,60 | 0,24% | - |
| 28.10.2025 | 251,65 | 253,10 | 245,65 | 246,00 | -2,03% | - |
| 27.10.2025 | 254,65 | 256,00 | 249,20 | 251,10 | -1,70% | - |
| 24.10.2025 | 259,50 | 260,25 | 254,95 | 255,45 | 0,89% | - |
| 23.10.2025 | 257,00 | 261,05 | 251,20 | 253,20 | -1,84% | - |
| 22.10.2025 | 261,00 | 262,50 | 256,45 | 257,95 | -0,85% | - |
| 21.10.2025 | 252,75 | 262,80 | 252,45 | 260,15 | 2,95% | - |
| 20.10.2025 | 249,50 | 254,90 | 249,30 | 252,70 | 1,24% | - |
| 17.10.2025 | 246,50 | 251,20 | 244,20 | 249,60 | 0,48% | - |
| 16.10.2025 | 249,25 | 251,75 | 246,50 | 248,40 | 0,44% | - |
| 15.10.2025 | 255,05 | 255,55 | 246,80 | 247,30 | -2,71% | - |
| 14.10.2025 | 250,15 | 257,90 | 249,65 | 254,20 | 1,27% | - |
| 13.10.2025 | 252,75 | 254,80 | 249,25 | 251,00 | 0,52% | - |
| 10.10.2025 | 256,35 | 258,25 | 249,05 | 249,70 | -2,48% | - |
| 09.10.2025 | 259,25 | 260,40 | 255,00 | 256,05 | -0,95% | - |
| 08.10.2025 | 259,25 | 260,80 | 255,95 | 258,50 | 0,27% | - |
| 07.10.2025 | 262,60 | 265,00 | 257,80 | 257,80 | -1,38% | 16,00 |
| 06.10.2025 | 264,85 | 267,55 | 260,50 | 261,40 | -0,65% | - |
| 03.10.2025 | 266,85 | 267,45 | 263,05 | 263,10 | -0,68% | - |
| 02.10.2025 | 263,80 | 266,60 | 261,95 | 264,90 | 0,30% | - |
| 01.10.2025 | 262,45 | 266,55 | 261,20 | 264,10 | 0,71% | - |
| 30.09.2025 | 264,80 | 265,05 | 260,45 | 262,25 | -0,85% | - |
| 29.09.2025 | 261,75 | 265,85 | 258,95 | 264,50 | 0,61% | - |
| 26.09.2025 | 261,70 | 263,80 | 260,25 | 262,90 | 0,77% | - |
| 25.09.2025 | 264,65 | 265,70 | 260,05 | 260,90 | -1,70% | - |
| 24.09.2025 | 265,65 | 268,10 | 264,75 | 265,40 | 0,53% | - |
| 23.09.2025 | 264,90 | 268,30 | 261,90 | 264,00 | -0,15% | - |
| 22.09.2025 | 270,60 | 271,25 | 262,80 | 264,40 | -3,29% | - |
| 19.09.2025 | 276,10 | 277,60 | 272,00 | 273,40 | -0,73% | - |
| 18.09.2025 | 275,20 | 277,45 | 273,45 | 275,40 | -1,13% | - |
| 17.09.2025 | 274,90 | 279,65 | 274,65 | 278,55 | 0,36% | - |
| 16.09.2025 | 276,05 | 277,70 | 273,20 | 277,55 | 0,67% | - |
| 15.09.2025 | 278,20 | 279,30 | 273,05 | 275,70 | -0,70% | - |
| 12.09.2025 | 281,30 | 281,70 | 276,75 | 277,65 | 0,60% | - |
| 10.09.2025 | 275,55 | 276,10 | 275,40 | 276,00 | 1,06% | - |
| 09.09.2025 | 283,60 | 284,80 | 272,55 | 273,10 | -2,18% | - |
| 08.09.2025 | 284,60 | 285,20 | 277,20 | 279,20 | 4,10% | - |
| 05.09.2025 | 271,10 | 284,85 | 268,20 | 268,20 | -1,16% | - |
| 04.09.2025 | 261,70 | 272,15 | 260,80 | 271,35 | 4,97% | - |
| 03.09.2025 | 262,35 | 263,30 | 256,85 | 258,50 | -0,92% | - |
| 02.09.2025 | 267,30 | 267,95 | 260,15 | 260,90 | -2,43% | - |
| 01.09.2025 | 265,05 | 268,65 | 264,85 | 267,40 | 0,64% | - |
| 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% | - |