249,400€
-0,83%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 249,25 | 249,45 | 249,20 | 249,25 | -0,89% | - |
| 15.10.2025 | 256,90 | 256,90 | 250,20 | 251,50 | -1,45% | 260,00 |
| 14.10.2025 | 248,90 | 255,20 | 248,90 | 255,20 | 1,55% | 134,00 |
| 13.10.2025 | 251,30 | 251,30 | 250,40 | 251,30 | 0,48% | 244,00 |
| 10.10.2025 | 255,10 | 256,60 | 250,10 | 250,10 | -2,91% | 89,00 |
| 09.10.2025 | 257,80 | 261,60 | 255,60 | 257,60 | -0,35% | 211,00 |
| 08.10.2025 | 257,50 | 261,20 | 257,50 | 258,50 | 0,04% | 65,00 |
| 07.10.2025 | 264,70 | 264,70 | 258,20 | 258,40 | -1,52% | 47,00 |
| 06.10.2025 | 263,10 | 263,30 | 262,40 | 262,40 | -1,43% | 25,00 |
| 03.10.2025 | 266,00 | 266,20 | 265,20 | 266,20 | 0,83% | 18,00 |
| 02.10.2025 | 264,00 | 264,00 | 264,00 | 264,00 | -0,56% | 8,00 |
| 01.10.2025 | 263,90 | 266,80 | 263,90 | 265,50 | 1,18% | 4,00 |
| 30.09.2025 | 263,10 | 263,10 | 262,00 | 262,40 | 0,92% | 45,00 |
| 29.09.2025 | 260,10 | 264,30 | 259,10 | 260,00 | -1,07% | 160,00 |
| 26.09.2025 | 260,10 | 262,80 | 260,10 | 262,80 | 0,38% | 13,00 |
| 25.09.2025 | 264,65 | 265,70 | 260,45 | 261,80 | -1,17% | - |
| 24.09.2025 | 263,60 | 264,90 | 263,60 | 264,90 | 0,38% | 16,00 |
| 23.09.2025 | 266,90 | 267,00 | 263,90 | 263,90 | -0,23% | 69,00 |
| 22.09.2025 | 269,10 | 269,10 | 264,00 | 264,50 | -3,08% | 28,00 |
| 19.09.2025 | 274,80 | 274,80 | 272,90 | 272,90 | -1,59% | 3,00 |
| 18.09.2025 | 273,40 | 277,30 | 273,40 | 277,30 | 1,69% | 5,00 |
| 17.09.2025 | 277,00 | 280,70 | 272,70 | 272,70 | -1,41% | 137,00 |
| 16.09.2025 | 273,70 | 279,10 | 273,60 | 276,60 | 0,51% | 99,00 |
| 15.09.2025 | 280,30 | 280,30 | 273,70 | 275,20 | -1,50% | 79,00 |
| 12.09.2025 | 279,00 | 281,70 | 279,00 | 279,40 | 2,19% | 63,00 |
| 11.09.2025 | 273,05 | 274,10 | 272,80 | 273,40 | 0,00% | 1,00 |
| 10.09.2025 | 275,55 | 276,60 | 271,70 | 273,40 | -0,56% | 18,00 |
| 09.09.2025 | 283,50 | 286,00 | 272,55 | 274,95 | -2,24% | 33,00 |
| 08.09.2025 | 284,40 | 286,60 | 277,25 | 281,25 | -0,16% | 43,00 |
| 05.09.2025 | 268,90 | 281,70 | 268,90 | 281,70 | 4,33% | 241,00 |
| 04.09.2025 | 260,50 | 271,20 | 260,50 | 270,00 | 3,89% | 61,00 |
| 03.09.2025 | 261,40 | 261,40 | 259,50 | 259,90 | -0,99% | 74,00 |
| 02.09.2025 | 269,30 | 269,30 | 261,30 | 262,50 | -2,45% | 71,00 |
| 01.09.2025 | 267,00 | 269,10 | 265,10 | 269,10 | 0,41% | 58,00 |
| 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 |