248,500€
-0,36%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 249,85 | 250,85 | 248,95 | 249,60 | 0,08% | - |
| 16.06.2025 | 249,10 | 249,40 | 249,10 | 249,40 | -0,08% | - |
| 13.06.2025 | 253,10 | 253,10 | 249,60 | 249,60 | -2,35% | - |
| 12.06.2025 | 259,50 | 259,50 | 255,60 | 255,60 | -2,11% | - |
| 11.06.2025 | 265,40 | 265,40 | 261,10 | 261,10 | 0,77% | - |
| 10.06.2025 | 259,10 | 259,10 | 259,10 | 259,10 | -0,73% | - |
| 09.06.2025 | 257,80 | 262,10 | 257,80 | 261,00 | 0,15% | - |
| 06.06.2025 | 268,60 | 268,60 | 260,60 | 260,60 | -2,76% | 17,00 |
| 05.06.2025 | 268,90 | 268,90 | 268,00 | 268,00 | 0,45% | - |
| 04.06.2025 | 266,80 | 266,80 | 266,80 | 266,80 | 2,73% | - |
| 03.06.2025 | 259,70 | 259,70 | 259,70 | 259,70 | -0,92% | - |
| 02.06.2025 | 261,10 | 262,10 | 261,10 | 262,10 | -2,13% | - |
| 30.05.2025 | 263,40 | 267,80 | 263,40 | 267,80 | 1,36% | 5,00 |
| 29.05.2025 | 268,20 | 271,00 | 263,70 | 264,20 | -0,19% | 1,00 |
| 28.05.2025 | 264,40 | 268,00 | 264,40 | 264,70 | -0,30% | 51,00 |
| 27.05.2025 | 270,40 | 270,40 | 265,50 | 265,50 | -2,07% | - |
| 26.05.2025 | 266,10 | 271,10 | 266,10 | 271,10 | 1,92% | - |
| 23.05.2025 | 265,80 | 271,70 | 265,80 | 266,00 | -1,15% | 50,00 |
| 22.05.2025 | 265,30 | 269,10 | 265,30 | 269,10 | 0,71% | - |
| 21.05.2025 | 275,10 | 275,10 | 267,10 | 267,20 | -3,68% | 10,00 |
| 20.05.2025 | 283,40 | 284,70 | 277,40 | 277,40 | -2,91% | 50,00 |
| 19.05.2025 | 281,80 | 285,70 | 281,80 | 285,70 | -0,07% | - |
| 16.05.2025 | 289,10 | 293,00 | 285,90 | 285,90 | 3,21% | 16,00 |
| 15.05.2025 | 272,00 | 277,00 | 272,00 | 277,00 | 0,07% | - |
| 14.05.2025 | 278,80 | 278,80 | 276,80 | 276,80 | -1,32% | - |
| 13.05.2025 | 284,00 | 284,00 | 280,50 | 280,50 | 3,47% | - |
| 12.05.2025 | 271,10 | 271,10 | 271,10 | 271,10 | 0,78% | - |
| 09.05.2025 | 266,90 | 269,00 | 266,90 | 269,00 | -0,37% | - |
| 08.05.2025 | 261,60 | 270,00 | 261,60 | 270,00 | 3,77% | - |
| 07.05.2025 | 259,40 | 260,20 | 259,40 | 260,20 | -0,08% | - |
| 06.05.2025 | 267,50 | 267,50 | 260,40 | 260,40 | -3,48% | - |
| 05.05.2025 | 268,10 | 269,80 | 268,10 | 269,80 | 0,45% | 60,00 |
| 02.05.2025 | 262,80 | 268,60 | 262,80 | 268,60 | 4,64% | - |
| 30.04.2025 | 256,70 | 256,70 | 256,70 | 256,70 | -0,16% | - |
| 29.04.2025 | 254,80 | 257,10 | 254,80 | 257,10 | 0,98% | - |
| 28.04.2025 | 254,60 | 254,60 | 254,60 | 254,60 | 0,12% | - |
| 25.04.2025 | 254,00 | 254,90 | 249,80 | 254,30 | -5,88% | 87,00 |
| 24.04.2025 | 270,20 | 270,20 | 270,20 | 270,20 | -0,41% | - |
| 23.04.2025 | 272,20 | 273,90 | 270,20 | 271,30 | 5,44% | - |
| 22.04.2025 | 257,30 | 257,30 | 257,30 | 257,30 | -4,49% | - |
| 17.04.2025 | 266,20 | 269,40 | 266,20 | 269,40 | 3,18% | - |
| 16.04.2025 | 266,90 | 266,90 | 261,10 | 261,10 | -3,80% | - |
| 15.04.2025 | 273,00 | 273,00 | 271,40 | 271,40 | -1,67% | - |
| 14.04.2025 | 273,60 | 276,00 | 273,60 | 276,00 | 1,36% | - |
| 11.04.2025 | 272,50 | 272,50 | 272,30 | 272,30 | -3,88% | - |
| 10.04.2025 | 283,30 | 283,30 | 283,30 | 283,30 | 9,98% | - |
| 09.04.2025 | 257,60 | 257,60 | 257,60 | 257,60 | -7,57% | - |
| 08.04.2025 | 278,70 | 278,70 | 278,70 | 278,70 | -0,07% | - |
| 07.04.2025 | 277,20 | 278,90 | 277,20 | 278,90 | -2,38% | 3,00 |
| 04.04.2025 | 281,80 | 285,70 | 279,70 | 285,70 | 0,81% | - |
| 03.04.2025 | 287,60 | 287,60 | 283,00 | 283,40 | -5,34% | - |
| 02.04.2025 | 293,00 | 299,40 | 293,00 | 299,40 | 1,91% | - |
| 01.04.2025 | 292,50 | 294,00 | 292,50 | 293,80 | -0,10% | - |
| 31.03.2025 | 288,40 | 294,10 | 288,40 | 294,10 | -1,87% | 10,00 |
| 28.03.2025 | 299,70 | 299,70 | 299,70 | 299,70 | -1,02% | - |
| 27.03.2025 | 302,80 | 302,80 | 302,80 | 302,80 | 0,73% | - |
| 26.03.2025 | 300,10 | 300,60 | 300,10 | 300,60 | 1,62% | - |
| 24.03.2025 | 295,80 | 295,80 | 295,80 | 295,80 | 0,51% | - |
| 21.03.2025 | 294,30 | 294,30 | 294,30 | 294,30 | -0,44% | - |
| 20.03.2025 | 295,60 | 295,60 | 295,60 | 295,60 | -0,37% | - |
| 19.03.2025 | 296,70 | 296,70 | 296,70 | 296,70 | -0,37% | - |
| 18.03.2025 | 297,80 | 297,80 | 297,80 | 297,80 | -0,03% | - |
| 17.03.2025 | 297,90 | 297,90 | 297,90 | 297,90 | -0,57% | - |
| 16.03.2025 | 295,90 | 300,40 | 295,90 | 299,60 | 0,77% | - |
| 13.03.2025 | 304,90 | 304,90 | 297,30 | 297,30 | -3,44% | - |
| 12.03.2025 | 336,00 | 336,00 | 307,60 | 307,90 | -2,50% | 7,00 |
| 11.03.2025 | 314,30 | 315,80 | 314,30 | 315,80 | -6,04% | 7,00 |
| 10.03.2025 | 334,00 | 336,10 | 334,00 | 336,10 | 2,25% | - |
| 07.03.2025 | 328,70 | 328,70 | 328,70 | 328,70 | -0,39% | - |
| 06.03.2025 | 317,20 | 330,00 | 317,20 | 330,00 | 3,84% | - |
| 05.03.2025 | 322,60 | 322,60 | 317,80 | 317,80 | -1,12% | - |
| 04.03.2025 | 327,70 | 327,70 | 321,40 | 321,40 | -1,89% | - |
| 03.03.2025 | 334,10 | 334,10 | 327,60 | 327,60 | -0,73% | - |
| 28.02.2025 | 328,30 | 330,00 | 328,30 | 330,00 | -0,09% | 20,00 |
| 27.02.2025 | 331,60 | 331,60 | 330,30 | 330,30 | -0,33% | - |
| 26.02.2025 | 327,90 | 331,60 | 327,90 | 331,40 | 0,67% | - |
| 24.02.2025 | 327,70 | 329,20 | 327,70 | 329,20 | -0,06% | - |
| 21.02.2025 | 326,90 | 329,40 | 326,90 | 329,40 | -0,63% | - |
| 20.02.2025 | 324,00 | 334,10 | 324,00 | 331,50 | 1,41% | - |
| 19.02.2025 | 327,50 | 328,20 | 325,50 | 326,90 | 0,15% | - |
| 18.02.2025 | 328,50 | 328,50 | 326,10 | 326,40 | -0,64% | - |
| 17.02.2025 | 328,50 | 330,10 | 328,50 | 328,50 | 1,23% | 9,00 |
| 14.02.2025 | 324,50 | 324,50 | 324,50 | 324,50 | 0,00% | - |
| 13.02.2025 | 320,90 | 326,20 | 320,90 | 324,50 | 0,90% | - |
| 12.02.2025 | 323,40 | 323,40 | 321,60 | 321,60 | -0,80% | - |
| 11.02.2025 | 322,20 | 324,20 | 322,20 | 324,20 | 0,09% | - |
| 10.02.2025 | 320,70 | 323,90 | 320,70 | 323,90 | 1,12% | - |
| 07.02.2025 | 324,50 | 324,50 | 318,90 | 320,30 | -1,48% | - |
| 06.02.2025 | 326,00 | 326,00 | 324,90 | 325,10 | -0,21% | - |
| 05.02.2025 | 325,40 | 326,80 | 325,30 | 325,80 | -0,52% | - |
| 04.02.2025 | 325,90 | 327,50 | 325,90 | 327,50 | -0,15% | - |
| 03.02.2025 | 329,30 | 329,30 | 328,00 | 328,00 | -0,85% | - |
| 31.01.2025 | 334,30 | 334,30 | 330,80 | 330,80 | -1,31% | - |
| 30.01.2025 | 332,00 | 335,20 | 332,00 | 335,20 | 1,33% | - |
| 29.01.2025 | 334,90 | 334,90 | 330,80 | 330,80 | -1,69% | - |
| 28.01.2025 | 334,60 | 342,90 | 334,60 | 336,50 | -0,33% | - |
| 24.01.2025 | 344,90 | 344,90 | 337,60 | 337,60 | -2,68% | - |
| 23.01.2025 | 344,70 | 348,10 | 344,70 | 346,90 | 1,11% | 4,00 |
| 22.01.2025 | 343,60 | 343,60 | 341,60 | 343,10 | -0,09% | - |
| 21.01.2025 | 337,10 | 343,40 | 337,10 | 343,40 | 2,08% | - |