201,550€
0,37%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 200,40 | 204,10 | 200,00 | 200,00 | -0,40% | 50,00 |
| 17.12.2025 | 201,10 | 201,10 | 200,80 | 200,80 | 0,40% | 14,00 |
| 16.12.2025 | 200,20 | 201,60 | 200,00 | 200,00 | -1,04% | 31,00 |
| 15.12.2025 | 206,80 | 207,10 | 202,10 | 202,10 | -1,70% | 295,00 |
| 12.12.2025 | 202,40 | 208,20 | 201,40 | 205,60 | 0,24% | 189,00 |
| 11.12.2025 | 208,00 | 208,70 | 205,10 | 205,10 | -0,05% | 107,00 |
| 10.12.2025 | 202,70 | 205,20 | 201,50 | 205,20 | 1,74% | 31,00 |
| 09.12.2025 | 202,20 | 205,10 | 201,70 | 201,70 | -0,54% | 232,00 |
| 08.12.2025 | 207,40 | 207,40 | 202,80 | 202,80 | -2,92% | 60,00 |
| 05.12.2025 | 209,40 | 209,40 | 208,90 | 208,90 | 0,53% | 44,00 |
| 04.12.2025 | 209,20 | 209,90 | 207,80 | 207,80 | -3,03% | 34,00 |
| 03.12.2025 | 210,00 | 214,30 | 210,00 | 214,30 | 2,73% | 10,00 |
| 02.12.2025 | 207,80 | 211,30 | 207,80 | 208,60 | -1,65% | 36,00 |
| 01.12.2025 | 207,80 | 212,10 | 207,80 | 212,10 | 0,33% | 129,00 |
| 28.11.2025 | 211,50 | 211,50 | 211,40 | 211,40 | -1,35% | 8,00 |
| 27.11.2025 | 212,60 | 214,30 | 211,30 | 214,30 | 1,08% | 12,00 |
| 26.11.2025 | 209,70 | 212,70 | 209,70 | 212,00 | -0,33% | 249,00 |
| 25.11.2025 | 203,90 | 212,70 | 203,90 | 212,70 | 3,81% | 36,00 |
| 24.11.2025 | 210,90 | 210,90 | 204,90 | 204,90 | -2,75% | 237,00 |
| 21.11.2025 | 198,25 | 210,70 | 197,15 | 210,70 | 5,03% | 127,00 |
| 20.11.2025 | 207,10 | 207,10 | 199,35 | 200,60 | -0,84% | 119,00 |
| 19.11.2025 | 206,20 | 206,30 | 201,90 | 202,30 | -2,51% | 28,00 |
| 18.11.2025 | 202,20 | 207,50 | 202,20 | 207,50 | -0,72% | 71,00 |
| 17.11.2025 | 211,50 | 212,40 | 208,90 | 209,00 | -0,10% | 113,00 |
| 14.11.2025 | 212,70 | 212,70 | 209,00 | 209,20 | -3,55% | 323,00 |
| 13.11.2025 | 216,90 | 216,90 | 216,90 | 216,90 | 0,37% | 12,00 |
| 12.11.2025 | 220,60 | 220,70 | 216,10 | 216,10 | -0,60% | 266,00 |
| 11.11.2025 | 217,10 | 218,50 | 215,70 | 217,40 | 1,45% | 729,00 |
| 10.11.2025 | 218,10 | 218,10 | 214,30 | 214,30 | -1,29% | 22,00 |
| 07.11.2025 | 217,40 | 217,40 | 215,90 | 217,10 | 1,35% | 70,00 |
| 06.11.2025 | 216,90 | 217,90 | 212,70 | 214,20 | -3,47% | 422,00 |
| 05.11.2025 | 225,80 | 225,90 | 219,50 | 221,90 | -1,77% | 60,00 |
| 04.11.2025 | 225,50 | 225,90 | 224,30 | 225,90 | 0,18% | 60,00 |
| 03.11.2025 | 230,10 | 233,20 | 224,60 | 225,50 | -4,00% | 224,00 |
| 31.10.2025 | 239,50 | 241,70 | 234,90 | 234,90 | -3,21% | 157,00 |
| 30.10.2025 | 242,90 | 242,90 | 241,80 | 242,70 | -0,21% | 31,00 |
| 29.10.2025 | 245,90 | 248,40 | 243,20 | 243,20 | -2,91% | 38,00 |
| 28.10.2025 | 253,00 | 253,00 | 250,30 | 250,50 | -0,32% | 31,00 |
| 27.10.2025 | 256,60 | 256,60 | 250,00 | 251,30 | -3,20% | 168,00 |
| 24.10.2025 | 257,30 | 259,60 | 257,30 | 259,60 | 1,64% | 13,00 |
| 23.10.2025 | 258,80 | 258,80 | 253,50 | 255,40 | -0,43% | 39,00 |
| 22.10.2025 | 261,10 | 263,40 | 256,50 | 256,50 | -1,72% | 77,00 |
| 21.10.2025 | 250,70 | 261,00 | 250,70 | 261,00 | 2,96% | 36,00 |
| 20.10.2025 | 252,30 | 253,50 | 252,30 | 253,50 | 2,26% | 11,00 |
| 17.10.2025 | 245,10 | 249,00 | 242,80 | 247,90 | -0,04% | 45,00 |
| 16.10.2025 | 247,50 | 248,40 | 247,50 | 248,00 | -1,39% | 6,00 |
| 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 |