262,100€
-1,50%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 278,50 | 282,80 | 265,50 | 265,50 | -4,57% | 12,00 |
| 07.04.2025 | 272,70 | 283,50 | 270,20 | 278,20 | -0,54% | 169,00 |
| 04.04.2025 | 280,20 | 280,20 | 273,40 | 279,70 | -2,07% | 59,00 |
| 03.04.2025 | 285,90 | 285,90 | 282,10 | 285,60 | -4,80% | 100,00 |
| 02.04.2025 | 292,40 | 300,00 | 292,40 | 300,00 | 1,25% | 15,00 |
| 01.04.2025 | 296,30 | 296,30 | 292,60 | 296,30 | 0,30% | 6,00 |
| 31.03.2025 | 292,90 | 295,40 | 284,40 | 295,40 | 1,20% | 110,00 |
| 28.03.2025 | 294,60 | 294,60 | 291,40 | 291,90 | -2,70% | 12,00 |
| 27.03.2025 | 300,00 | 300,00 | 300,00 | 300,00 | -1,32% | 3,00 |
| 26.03.2025 | 301,70 | 304,85 | 300,90 | 304,00 | 1,33% | - |
| 25.03.2025 | 303,30 | 303,30 | 299,80 | 300,00 | -0,07% | 56,00 |
| 24.03.2025 | 298,90 | 303,40 | 298,90 | 300,20 | 1,97% | 13,00 |
| 21.03.2025 | 293,20 | 294,40 | 293,20 | 294,40 | -0,54% | 42,00 |
| 20.03.2025 | 296,00 | 300,70 | 295,90 | 296,00 | -1,40% | 266,00 |
| 19.03.2025 | 299,10 | 300,20 | 299,10 | 300,20 | 0,67% | 44,00 |
| 18.03.2025 | 297,80 | 300,00 | 297,80 | 298,20 | -0,47% | 73,00 |
| 17.03.2025 | 300,70 | 302,60 | 297,70 | 299,60 | -0,10% | 25,00 |
| 14.03.2025 | 298,50 | 299,90 | 298,50 | 299,90 | 0,84% | 25,00 |
| 13.03.2025 | 307,60 | 307,60 | 297,40 | 297,40 | -2,78% | 22,00 |
| 12.03.2025 | 316,40 | 316,40 | 305,90 | 305,90 | -3,65% | 18,00 |
| 11.03.2025 | 335,00 | 335,00 | 315,00 | 317,50 | -5,84% | 36,00 |
| 10.03.2025 | 332,10 | 344,70 | 331,60 | 337,20 | 2,55% | 74,00 |
| 07.03.2025 | 332,00 | 332,00 | 328,80 | 328,80 | 1,73% | 4,00 |
| 06.03.2025 | 315,80 | 323,20 | 315,80 | 323,20 | 0,00% | 60,00 |
| 05.03.2025 | 320,00 | 323,20 | 318,40 | 323,20 | -1,10% | 38,00 |
| 04.03.2025 | 326,30 | 326,80 | 322,50 | 326,80 | -0,82% | 17,00 |
| 03.03.2025 | 335,90 | 335,90 | 329,50 | 329,50 | -0,81% | 177,00 |
| 28.02.2025 | 326,10 | 332,20 | 322,10 | 332,20 | -0,30% | 714,00 |
| 27.02.2025 | 334,00 | 334,00 | 333,20 | 333,20 | 0,45% | 21,00 |
| 26.02.2025 | 335,20 | 335,20 | 330,10 | 331,70 | 1,41% | 35,00 |
| 25.02.2025 | 326,90 | 327,10 | 326,90 | 327,10 | -0,97% | 36,00 |
| 24.02.2025 | 331,00 | 332,00 | 325,60 | 330,30 | 1,16% | 28,00 |
| 21.02.2025 | 326,30 | 326,50 | 326,30 | 326,50 | -0,67% | 19,00 |
| 20.02.2025 | 323,90 | 333,60 | 323,90 | 328,70 | 0,31% | 43,00 |
| 19.02.2025 | 331,20 | 331,20 | 327,70 | 327,70 | -0,21% | 8,00 |
| 18.02.2025 | 328,70 | 333,60 | 328,40 | 328,40 | -1,02% | 28,00 |
| 17.02.2025 | 331,80 | 331,80 | 331,80 | 331,80 | 1,07% | 42,00 |
| 14.02.2025 | 325,75 | 330,70 | 323,90 | 328,30 | 0,80% | - |
| 13.02.2025 | 322,10 | 328,35 | 321,25 | 325,70 | 1,05% | - |
| 12.02.2025 | 320,00 | 322,30 | 320,00 | 322,30 | -0,65% | 11,00 |
| 11.02.2025 | 323,65 | 329,15 | 319,70 | 324,40 | 0,71% | - |
| 10.02.2025 | 324,50 | 324,50 | 319,40 | 322,10 | -0,46% | 31,00 |
| 07.02.2025 | 327,50 | 328,60 | 323,00 | 323,60 | -0,71% | 12,00 |
| 06.02.2025 | 325,90 | 325,90 | 325,90 | 325,90 | 0,06% | 15,00 |
| 05.02.2025 | 327,50 | 327,50 | 325,70 | 325,70 | -0,70% | 7,00 |
| 04.02.2025 | 323,40 | 328,40 | 323,20 | 328,00 | 0,12% | 40,00 |
| 03.02.2025 | 333,80 | 334,40 | 323,20 | 327,60 | -1,83% | 68,00 |
| 31.01.2025 | 333,70 | 333,70 | 333,70 | 333,70 | 0,30% | 9,00 |
| 30.01.2025 | 332,70 | 332,70 | 332,70 | 332,70 | -1,89% | 31,00 |
| 29.01.2025 | 339,00 | 339,10 | 339,00 | 339,10 | -2,42% | 3,00 |
| 28.01.2025 | 347,50 | 347,50 | 347,50 | 347,50 | 2,48% | 5,00 |
| 27.01.2025 | 337,90 | 339,10 | 337,90 | 339,10 | -1,02% | 41,00 |
| 24.01.2025 | 342,60 | 342,60 | 342,60 | 342,60 | -0,98% | 1,00 |
| 23.01.2025 | 348,60 | 348,60 | 343,20 | 346,00 | 1,11% | 26,00 |
| 22.01.2025 | 342,90 | 342,90 | 342,10 | 342,20 | -0,84% | 75,00 |
| 21.01.2025 | 339,10 | 345,90 | 339,10 | 345,10 | 1,80% | 49,00 |
| 20.01.2025 | 342,40 | 342,40 | 333,10 | 339,00 | -0,26% | 114,00 |
| 17.01.2025 | 339,80 | 339,90 | 339,80 | 339,90 | 0,92% | 37,00 |
| 16.01.2025 | 332,80 | 336,80 | 332,70 | 336,80 | 1,11% | 37,00 |
| 15.01.2025 | 332,30 | 338,00 | 330,00 | 333,10 | 0,85% | 33,00 |
| 14.01.2025 | 329,50 | 331,20 | 326,70 | 330,30 | 1,94% | 65,00 |
| 13.01.2025 | 321,40 | 324,00 | 320,60 | 324,00 | 3,02% | 25,00 |
| 10.01.2025 | 311,20 | 315,00 | 311,20 | 314,50 | 0,19% | 143,00 |
| 09.01.2025 | 315,10 | 315,10 | 309,50 | 313,90 | -0,19% | 278,00 |