269,350€
3,16%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 267,00 | 270,45 | 262,00 | 269,60 | 3,26% | - |
| 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% | - |
| 20.01.2025 | 338,70 | 340,70 | 336,00 | 336,40 | -0,80% | 57,00 |
| 17.01.2025 | 339,10 | 339,10 | 339,10 | 339,10 | 0,68% | - |
| 16.01.2025 | 334,00 | 336,90 | 334,00 | 336,80 | 0,75% | - |
| 15.01.2025 | 330,10 | 334,30 | 330,10 | 334,30 | 1,43% | - |
| 14.01.2025 | 325,30 | 329,60 | 325,30 | 329,60 | 1,35% | - |
| 13.01.2025 | 317,80 | 325,20 | 317,80 | 325,20 | 1,91% | - |
| 10.01.2025 | 314,10 | 319,10 | 314,10 | 319,10 | 1,72% | - |
| 09.01.2025 | 313,70 | 313,70 | 313,70 | 313,70 | -0,98% | - |
| 08.01.2025 | 316,80 | 316,80 | 316,80 | 316,80 | -0,47% | - |
| 07.01.2025 | 318,30 | 318,30 | 318,30 | 318,30 | -2,63% | - |
| 06.01.2025 | 325,80 | 327,00 | 325,80 | 326,90 | 0,25% | 25,00 |
| 03.01.2025 | 322,90 | 326,10 | 322,90 | 326,10 | 0,59% | - |
| 02.01.2025 | 329,20 | 331,80 | 324,20 | 324,20 | -1,40% | 1,00 |
| 30.12.2024 | 328,80 | 328,80 | 328,80 | 328,80 | -1,85% | - |
| 27.12.2024 | 334,10 | 335,00 | 334,10 | 335,00 | 0,33% | 40,00 |
| 23.12.2024 | 334,40 | 336,90 | 333,90 | 333,90 | 2,27% | 35,00 |
| 21.12.2024 | 326,50 | 326,50 | 326,50 | 326,50 | -1,24% | - |
| 19.12.2024 | 330,60 | 330,60 | 330,60 | 330,60 | -2,99% | - |
| 18.12.2024 | 340,80 | 340,80 | 340,80 | 340,80 | 0,03% | - |
| 17.12.2024 | 343,20 | 343,20 | 340,70 | 340,70 | -1,10% | - |
| 13.12.2024 | 351,80 | 351,80 | 344,50 | 344,50 | -2,44% | - |
| 12.12.2024 | 355,50 | 355,50 | 350,70 | 353,10 | -1,18% | - |
| 11.12.2024 | 355,80 | 357,80 | 355,80 | 357,30 | 0,17% | - |
| 10.12.2024 | 358,70 | 358,70 | 356,70 | 356,70 | 1,08% | - |
| 09.12.2024 | 352,80 | 352,90 | 352,80 | 352,90 | 0,14% | 3,00 |
| 06.12.2024 | 352,40 | 352,40 | 352,40 | 352,40 | 0,06% | - |
| 05.12.2024 | 353,30 | 353,30 | 352,20 | 352,20 | -0,23% | - |
| 04.12.2024 | 356,20 | 363,20 | 353,00 | 353,00 | -1,12% | 26,00 |
| 03.12.2024 | 356,70 | 357,80 | 356,70 | 357,00 | -0,03% | - |
| 02.12.2024 | 357,10 | 360,00 | 357,10 | 357,10 | -0,14% | 159,00 |
| 29.11.2024 | 357,60 | 357,60 | 357,60 | 357,60 | -0,22% | - |
| 28.11.2024 | 356,40 | 360,10 | 356,40 | 358,40 | 1,04% | 20,00 |
| 27.11.2024 | 360,40 | 360,40 | 354,70 | 354,70 | -1,47% | - |
| 26.11.2024 | 370,40 | 373,60 | 360,00 | 360,00 | 1,52% | 70,00 |
| 25.11.2024 | 351,80 | 354,60 | 351,80 | 354,60 | 1,14% | 35,00 |
| 22.11.2024 | 347,40 | 350,60 | 347,40 | 350,60 | 0,89% | - |
| 21.11.2024 | 341,20 | 348,20 | 341,20 | 347,50 | 1,61% | - |
| 20.11.2024 | 342,30 | 344,50 | 341,10 | 342,00 | 0,74% | 20,00 |
| 19.11.2024 | 339,50 | 339,50 | 339,50 | 339,50 | -0,90% | - |
| 18.11.2024 | 340,50 | 342,60 | 340,50 | 342,60 | -3,49% | 50,00 |