265,550€
-1,94%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 268,10 | 268,10 | 268,10 | 268,10 | -1,00% | - |
| 28.08.2025 | 270,80 | 270,80 | 270,80 | 270,80 | -0,66% | - |
| 27.08.2025 | 274,20 | 274,20 | 272,10 | 272,60 | -1,05% | - |
| 25.08.2025 | 274,50 | 275,50 | 274,50 | 275,50 | 3,92% | - |
| 22.08.2025 | 265,10 | 265,10 | 265,10 | 265,10 | -1,19% | - |
| 21.08.2025 | 268,30 | 268,30 | 268,30 | 268,30 | -4,04% | - |
| 20.08.2025 | 279,60 | 279,60 | 279,60 | 279,60 | 4,13% | - |
| 19.08.2025 | 268,50 | 268,50 | 268,50 | 268,50 | -1,10% | - |
| 18.08.2025 | 273,20 | 273,20 | 271,50 | 271,50 | -5,20% | - |
| 17.08.2025 | 286,40 | 286,40 | 286,40 | 286,40 | 2,58% | - |
| 14.08.2025 | 279,20 | 279,20 | 279,20 | 279,20 | 1,53% | - |
| 13.08.2025 | 265,90 | 275,00 | 265,90 | 275,00 | 5,04% | 80,00 |
| 12.08.2025 | 260,30 | 261,80 | 260,30 | 261,80 | -0,34% | - |
| 08.08.2025 | 263,50 | 263,50 | 262,70 | 262,70 | -0,38% | - |
| 07.08.2025 | 263,70 | 263,70 | 263,70 | 263,70 | -0,86% | - |
| 06.08.2025 | 268,50 | 268,50 | 266,00 | 266,00 | -1,44% | - |
| 05.08.2025 | 266,90 | 269,90 | 266,90 | 269,90 | 0,93% | - |
| 04.08.2025 | 265,80 | 267,40 | 265,80 | 267,40 | 0,56% | - |
| 01.08.2025 | 267,30 | 267,30 | 265,90 | 265,90 | -2,74% | - |
| 31.07.2025 | 273,40 | 273,40 | 273,40 | 273,40 | 0,77% | - |
| 30.07.2025 | 272,20 | 272,20 | 271,30 | 271,30 | -0,55% | - |
| 29.07.2025 | 275,90 | 275,90 | 272,80 | 272,80 | -1,27% | - |
| 28.07.2025 | 276,10 | 276,30 | 276,10 | 276,30 | -0,22% | - |
| 25.07.2025 | 276,30 | 276,90 | 276,30 | 276,90 | -0,75% | - |
| 24.07.2025 | 267,30 | 279,00 | 267,30 | 279,00 | 4,22% | 50,00 |
| 23.07.2025 | 267,00 | 267,70 | 267,00 | 267,70 | 0,00% | - |
| 22.07.2025 | 253,70 | 267,70 | 253,70 | 267,70 | 4,90% | 100,00 |
| 21.07.2025 | 255,50 | 255,50 | 255,20 | 255,20 | -0,20% | - |
| 18.07.2025 | 255,90 | 255,90 | 255,70 | 255,70 | 2,40% | - |
| 17.07.2025 | 249,70 | 249,70 | 249,70 | 249,70 | -0,04% | - |
| 16.07.2025 | 249,20 | 250,80 | 249,20 | 249,80 | -1,11% | 20,00 |
| 15.07.2025 | 256,80 | 256,80 | 252,60 | 252,60 | -2,17% | - |
| 14.07.2025 | 259,30 | 259,30 | 258,20 | 258,20 | -2,16% | - |
| 11.07.2025 | 263,90 | 263,90 | 263,90 | 263,90 | 1,38% | - |
| 10.07.2025 | 260,30 | 260,30 | 260,30 | 260,30 | -0,69% | - |
| 09.07.2025 | 256,30 | 262,10 | 256,30 | 262,10 | 4,59% | - |
| 08.07.2025 | 254,30 | 256,40 | 250,60 | 250,60 | -1,53% | 1,00 |
| 04.07.2025 | 254,50 | 254,50 | 254,50 | 254,50 | -0,24% | - |
| 03.07.2025 | 255,10 | 255,10 | 255,10 | 255,10 | -0,62% | - |
| 02.07.2025 | 256,70 | 256,70 | 256,70 | 256,70 | 4,73% | - |
| 01.07.2025 | 245,10 | 245,10 | 245,10 | 245,10 | 0,37% | - |
| 30.06.2025 | 248,80 | 248,80 | 244,10 | 244,20 | -2,12% | - |
| 27.06.2025 | 250,40 | 250,40 | 249,50 | 249,50 | -1,73% | - |
| 26.06.2025 | 253,90 | 253,90 | 253,90 | 253,90 | -1,17% | - |
| 25.06.2025 | 257,10 | 257,10 | 256,90 | 256,90 | -0,31% | - |
| 24.06.2025 | 253,40 | 257,70 | 253,40 | 257,70 | 1,90% | - |
| 23.06.2025 | 248,50 | 252,90 | 248,50 | 252,90 | 1,81% | - |
| 20.06.2025 | 246,10 | 248,40 | 246,10 | 248,40 | 0,93% | - |
| 19.06.2025 | 246,10 | 246,10 | 246,10 | 246,10 | -0,89% | - |
| 18.06.2025 | 246,60 | 248,30 | 246,60 | 248,30 | -0,08% | - |
| 17.06.2025 | 248,50 | 248,50 | 248,50 | 248,50 | -0,36% | - |
| 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% | - |