265,550€
-1,76%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 268,90 | 268,90 | 268,00 | 268,00 | -0,85% | 22,00 |
| 28.08.2025 | 274,70 | 274,70 | 270,00 | 270,30 | -1,74% | 26,00 |
| 27.08.2025 | 275,10 | 275,10 | 275,10 | 275,10 | 0,62% | 10,00 |
| 26.08.2025 | 278,10 | 278,10 | 273,40 | 273,40 | -0,69% | 8,00 |
| 25.08.2025 | 275,90 | 278,30 | 275,30 | 275,30 | -0,58% | 126,00 |
| 22.08.2025 | 267,80 | 277,00 | 267,80 | 276,90 | 4,69% | 245,00 |
| 21.08.2025 | 267,00 | 267,00 | 264,50 | 264,50 | -3,01% | 168,00 |
| 20.08.2025 | 279,60 | 280,10 | 272,70 | 272,70 | -2,43% | 202,00 |
| 19.08.2025 | 272,60 | 279,50 | 268,20 | 279,50 | 2,76% | 153,00 |
| 18.08.2025 | 273,30 | 277,10 | 272,00 | 272,00 | -0,91% | 349,00 |
| 15.08.2025 | 290,00 | 290,00 | 274,30 | 274,50 | -1,96% | 155,00 |
| 14.08.2025 | 279,50 | 280,00 | 276,30 | 280,00 | -0,14% | 77,00 |
| 13.08.2025 | 267,00 | 280,40 | 266,10 | 280,40 | 5,26% | 120,00 |
| 12.08.2025 | 266,40 | 266,40 | 266,40 | 266,40 | 0,91% | 3,00 |
| 11.08.2025 | 260,60 | 264,00 | 260,60 | 264,00 | 0,46% | 34,00 |
| 08.08.2025 | 262,80 | 262,80 | 262,80 | 262,80 | -3,24% | 45,00 |
| 07.08.2025 | 267,80 | 271,60 | 265,20 | 271,60 | 2,34% | 15,00 |
| 06.08.2025 | 268,20 | 268,70 | 265,40 | 265,40 | 0,15% | 15,00 |
| 05.08.2025 | 270,80 | 270,90 | 265,00 | 265,00 | -0,60% | 12,00 |
| 04.08.2025 | 269,60 | 269,60 | 266,00 | 266,60 | 1,56% | 73,00 |
| 01.08.2025 | 269,80 | 269,90 | 262,40 | 262,50 | -2,78% | 53,00 |
| 31.07.2025 | 273,50 | 277,10 | 270,00 | 270,00 | -0,77% | 57,00 |
| 30.07.2025 | 271,70 | 275,10 | 271,70 | 272,10 | -1,23% | 87,00 |
| 29.07.2025 | 281,20 | 281,20 | 275,50 | 275,50 | -1,04% | 132,00 |
| 28.07.2025 | 278,90 | 280,80 | 277,30 | 278,40 | 1,72% | 727,00 |
| 25.07.2025 | 275,80 | 277,80 | 273,70 | 273,70 | -4,00% | 78,00 |
| 24.07.2025 | 271,40 | 295,00 | 271,40 | 285,10 | 6,02% | 993,00 |
| 23.07.2025 | 270,80 | 272,40 | 268,50 | 268,90 | 0,45% | 73,00 |
| 22.07.2025 | 253,70 | 267,70 | 253,70 | 267,70 | 3,52% | 199,00 |
| 21.07.2025 | 259,20 | 259,20 | 258,60 | 258,60 | -0,08% | 59,00 |
| 18.07.2025 | 258,40 | 258,80 | 258,40 | 258,80 | 0,54% | 40,00 |
| 17.07.2025 | 249,60 | 257,40 | 249,60 | 257,40 | 4,21% | 21,00 |
| 16.07.2025 | 249,20 | 254,40 | 247,00 | 247,00 | -2,06% | 142,00 |
| 15.07.2025 | 260,40 | 262,90 | 252,20 | 252,20 | -2,55% | 85,00 |
| 14.07.2025 | 263,20 | 263,20 | 258,00 | 258,80 | -1,41% | 29,00 |
| 11.07.2025 | 261,90 | 262,50 | 261,90 | 262,50 | -2,56% | 23,00 |
| 10.07.2025 | 265,00 | 269,40 | 265,00 | 269,40 | 2,16% | 13,00 |
| 09.07.2025 | 260,70 | 263,70 | 260,50 | 263,70 | 3,33% | 51,00 |
| 08.07.2025 | 250,40 | 255,30 | 250,30 | 255,20 | 0,91% | 69,00 |
| 07.07.2025 | 257,20 | 259,30 | 251,90 | 252,90 | -0,24% | 377,00 |
| 04.07.2025 | 256,40 | 256,40 | 253,50 | 253,50 | -1,97% | 38,00 |
| 03.07.2025 | 258,60 | 258,60 | 258,60 | 258,60 | 1,53% | 1,00 |
| 02.07.2025 | 260,60 | 260,60 | 254,70 | 254,70 | -2,15% | 50,00 |
| 01.07.2025 | 248,70 | 261,70 | 246,60 | 260,30 | 6,20% | 15,00 |
| 30.06.2025 | 250,90 | 250,90 | 245,10 | 245,10 | -2,35% | 33,00 |
| 27.06.2025 | 250,20 | 252,60 | 249,40 | 251,00 | 1,05% | 31,00 |
| 26.06.2025 | 252,60 | 252,60 | 248,40 | 248,40 | -3,50% | 83,00 |
| 25.06.2025 | 256,30 | 257,40 | 256,30 | 257,40 | 0,90% | 52,00 |
| 24.06.2025 | 253,40 | 257,30 | 253,40 | 255,10 | 2,04% | 44,00 |
| 23.06.2025 | 248,60 | 252,90 | 248,60 | 250,00 | 1,26% | 13,00 |
| 20.06.2025 | 246,90 | 246,90 | 246,90 | 246,90 | 0,33% | 1,00 |
| 19.06.2025 | 249,10 | 249,10 | 246,10 | 246,10 | -1,83% | 27,00 |
| 18.06.2025 | 250,80 | 250,80 | 250,10 | 250,70 | 0,24% | 21,00 |
| 17.06.2025 | 248,50 | 251,90 | 247,70 | 250,10 | 0,44% | 32,00 |
| 16.06.2025 | 252,70 | 252,70 | 249,00 | 249,00 | -0,36% | 34,00 |
| 13.06.2025 | 254,80 | 255,20 | 249,90 | 249,90 | -2,38% | 131,00 |
| 12.06.2025 | 263,00 | 263,00 | 256,00 | 256,00 | -2,33% | 128,00 |
| 11.06.2025 | 265,20 | 265,20 | 262,10 | 262,10 | -2,75% | 80,00 |
| 10.06.2025 | 259,00 | 269,50 | 258,70 | 269,50 | 3,73% | 76,00 |
| 09.06.2025 | 262,00 | 262,20 | 258,40 | 259,80 | -0,61% | 333,00 |
| 06.06.2025 | 268,60 | 273,00 | 260,50 | 261,40 | -2,46% | 157,00 |
| 05.06.2025 | 268,90 | 278,00 | 267,60 | 268,00 | -0,26% | 637,00 |
| 04.06.2025 | 270,60 | 270,60 | 268,70 | 268,70 | -0,33% | 3,00 |
| 03.06.2025 | 263,60 | 269,60 | 259,20 | 269,60 | 2,47% | 11,00 |
| 02.06.2025 | 265,00 | 265,00 | 259,50 | 263,10 | -1,13% | 340,00 |
| 30.05.2025 | 263,10 | 266,80 | 263,10 | 266,10 | 0,60% | 43,00 |
| 29.05.2025 | 271,50 | 271,50 | 264,50 | 264,50 | -0,56% | 34,00 |
| 28.05.2025 | 267,70 | 267,70 | 265,00 | 266,00 | -0,78% | 73,00 |
| 27.05.2025 | 270,40 | 272,60 | 265,00 | 268,10 | -2,05% | 153,00 |
| 26.05.2025 | 269,50 | 273,70 | 267,80 | 273,70 | 2,28% | 66,00 |
| 23.05.2025 | 270,10 | 272,10 | 264,30 | 267,60 | -1,11% | 119,00 |
| 22.05.2025 | 265,70 | 270,60 | 263,90 | 270,60 | 1,20% | 57,00 |
| 21.05.2025 | 278,40 | 278,70 | 267,40 | 267,40 | -3,81% | 92,00 |
| 20.05.2025 | 287,50 | 288,90 | 278,00 | 278,00 | -3,47% | 185,00 |
| 19.05.2025 | 286,00 | 288,00 | 280,60 | 288,00 | 0,03% | 113,00 |
| 16.05.2025 | 284,70 | 295,90 | 283,00 | 287,90 | 3,67% | 575,00 |
| 15.05.2025 | 275,50 | 278,10 | 272,40 | 277,70 | 0,11% | 11,00 |
| 14.05.2025 | 277,40 | 277,40 | 277,40 | 277,40 | -3,85% | 15,00 |
| 13.05.2025 | 288,00 | 288,50 | 288,00 | 288,50 | 0,59% | 9,00 |
| 12.05.2025 | 275,00 | 286,80 | 275,00 | 286,80 | 7,50% | 82,00 |
| 09.05.2025 | 266,80 | 266,80 | 266,80 | 266,80 | -1,59% | 7,00 |
| 08.05.2025 | 261,90 | 271,10 | 261,90 | 271,10 | 3,08% | 5,00 |
| 07.05.2025 | 263,20 | 263,20 | 263,00 | 263,00 | 1,08% | 4,00 |
| 06.05.2025 | 269,45 | 269,75 | 259,95 | 260,20 | -3,77% | - |
| 05.05.2025 | 271,10 | 271,30 | 270,40 | 270,40 | 2,23% | 15,00 |
| 02.05.2025 | 265,30 | 267,90 | 260,50 | 264,50 | 3,52% | 36,00 |
| 30.04.2025 | 254,10 | 255,50 | 254,10 | 255,50 | -1,05% | 3,00 |
| 29.04.2025 | 256,00 | 260,10 | 253,95 | 258,20 | -1,00% | - |
| 28.04.2025 | 257,70 | 260,80 | 257,70 | 260,80 | 3,33% | 27,00 |
| 25.04.2025 | 256,90 | 256,90 | 252,40 | 252,40 | -1,02% | 12,00 |
| 24.04.2025 | 269,10 | 269,10 | 254,50 | 255,00 | -8,93% | 26,00 |
| 23.04.2025 | 271,90 | 280,00 | 271,90 | 280,00 | 4,59% | 4,00 |
| 22.04.2025 | 260,50 | 267,70 | 260,50 | 267,70 | 0,37% | 10,00 |
| 17.04.2025 | 266,10 | 266,70 | 266,10 | 266,70 | 1,33% | 4,00 |
| 16.04.2025 | 266,20 | 267,10 | 263,20 | 263,20 | -3,73% | 25,00 |
| 15.04.2025 | 277,40 | 278,70 | 273,40 | 273,40 | -1,55% | 15,00 |
| 14.04.2025 | 273,90 | 278,70 | 273,90 | 277,70 | 0,69% | 10,00 |
| 11.04.2025 | 275,80 | 275,80 | 275,80 | 275,80 | 0,77% | 5,00 |
| 10.04.2025 | 269,50 | 273,70 | 266,80 | 273,70 | 5,59% | 14,00 |
| 09.04.2025 | 259,20 | 259,20 | 259,20 | 259,20 | -2,37% | 11,00 |