217,300€
1,68%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 219,50 | 220,20 | 215,30 | 216,90 | 1,50% | - |
| 06.11.2025 | 218,20 | 218,20 | 213,70 | 213,70 | -3,00% | - |
| 05.11.2025 | 222,80 | 222,80 | 220,30 | 220,30 | -1,78% | - |
| 04.11.2025 | 222,10 | 224,30 | 221,60 | 224,30 | -0,44% | 10,00 |
| 03.11.2025 | 229,00 | 229,00 | 225,30 | 225,30 | -5,93% | - |
| 31.10.2025 | 239,50 | 239,50 | 239,50 | 239,50 | -1,36% | - |
| 30.10.2025 | 242,80 | 242,80 | 242,80 | 242,80 | -1,42% | - |
| 29.10.2025 | 246,30 | 246,30 | 246,30 | 246,30 | 0,12% | - |
| 28.10.2025 | 250,20 | 250,20 | 246,00 | 246,00 | -2,03% | - |
| 27.10.2025 | 252,80 | 252,80 | 251,10 | 251,10 | -2,49% | - |
| 24.10.2025 | 257,50 | 257,50 | 257,50 | 257,50 | 0,98% | - |
| 23.10.2025 | 255,00 | 255,00 | 255,00 | 255,00 | -2,34% | - |
| 22.10.2025 | 261,10 | 261,10 | 261,10 | 261,10 | 4,11% | - |
| 21.10.2025 | 250,80 | 250,80 | 250,80 | 250,80 | 1,25% | - |
| 20.10.2025 | 247,70 | 247,70 | 247,70 | 247,70 | -0,76% | - |
| 17.10.2025 | 245,10 | 249,60 | 245,10 | 249,60 | 0,85% | - |
| 16.10.2025 | 247,50 | 247,50 | 247,50 | 247,50 | 0,08% | - |
| 15.10.2025 | 253,30 | 253,30 | 247,30 | 247,30 | -2,71% | - |
| 14.10.2025 | 248,30 | 254,20 | 248,30 | 254,20 | 1,27% | - |
| 13.10.2025 | 250,90 | 251,00 | 250,90 | 251,00 | 0,52% | - |
| 10.10.2025 | 257,50 | 258,50 | 249,70 | 249,70 | -3,14% | - |
| 07.10.2025 | 260,70 | 260,70 | 257,80 | 257,80 | -1,38% | 8,00 |
| 06.10.2025 | 263,00 | 263,00 | 261,40 | 261,40 | -0,65% | - |
| 03.10.2025 | 265,10 | 265,10 | 263,10 | 263,10 | -0,68% | - |
| 02.10.2025 | 261,90 | 264,90 | 261,90 | 264,90 | 0,30% | - |
| 01.10.2025 | 260,50 | 264,10 | 260,50 | 264,10 | 0,38% | - |
| 30.09.2025 | 263,10 | 263,10 | 263,10 | 263,10 | -0,53% | - |
| 29.09.2025 | 260,10 | 264,90 | 260,10 | 264,50 | 0,61% | - |
| 26.09.2025 | 260,10 | 262,90 | 260,10 | 262,90 | 0,77% | - |
| 25.09.2025 | 262,70 | 262,70 | 260,90 | 260,90 | -1,70% | - |
| 24.09.2025 | 263,40 | 265,40 | 263,40 | 265,40 | 0,53% | - |
| 23.09.2025 | 263,10 | 264,00 | 263,10 | 264,00 | -0,15% | - |
| 22.09.2025 | 269,10 | 269,10 | 264,40 | 264,40 | -3,57% | - |
| 19.09.2025 | 274,20 | 274,20 | 274,20 | 274,20 | 0,40% | - |
| 18.09.2025 | 273,10 | 273,10 | 273,10 | 273,10 | 0,11% | - |
| 17.09.2025 | 272,80 | 272,80 | 272,80 | 272,80 | -0,40% | - |
| 16.09.2025 | 273,90 | 273,90 | 273,90 | 273,90 | -0,65% | - |
| 15.09.2025 | 276,10 | 276,10 | 274,60 | 275,70 | -1,25% | - |
| 12.09.2025 | 279,20 | 279,20 | 279,20 | 279,20 | 3,06% | - |
| 11.09.2025 | 270,90 | 270,90 | 270,90 | 270,90 | -0,91% | - |
| 10.09.2025 | 273,40 | 273,40 | 273,40 | 273,40 | 0,11% | - |
| 09.09.2025 | 281,30 | 281,30 | 273,10 | 273,10 | -2,18% | - |
| 08.09.2025 | 282,40 | 282,40 | 279,20 | 279,20 | 4,10% | - |
| 05.09.2025 | 269,20 | 269,20 | 268,20 | 268,20 | 3,27% | - |
| 04.09.2025 | 259,70 | 259,70 | 259,70 | 259,70 | 0,46% | - |
| 03.09.2025 | 260,40 | 260,40 | 258,50 | 258,50 | -0,92% | - |
| 02.09.2025 | 265,50 | 265,50 | 260,90 | 260,90 | -2,43% | - |
| 01.09.2025 | 265,10 | 267,40 | 265,10 | 267,40 | -0,26% | - |
| 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% | - |