260,700€
4,87%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 252,75 | 262,70 | 252,35 | 260,00 | 2,91% | 51,00 |
| 20.10.2025 | 248,90 | 254,70 | 248,90 | 252,65 | 1,63% | 1,00 |
| 17.10.2025 | 247,05 | 250,90 | 244,00 | 248,60 | 0,53% | 4,00 |
| 16.10.2025 | 249,50 | 250,95 | 246,50 | 247,30 | -0,36% | 12,00 |
| 15.10.2025 | 255,35 | 257,25 | 246,90 | 248,20 | -3,54% | - |
| 14.10.2025 | 252,20 | 257,95 | 249,60 | 257,30 | 2,10% | 2,00 |
| 13.10.2025 | 249,50 | 254,80 | 249,40 | 252,00 | 0,84% | 2,00 |
| 10.10.2025 | 256,55 | 258,00 | 249,05 | 249,90 | -2,74% | - |
| 09.10.2025 | 260,55 | 260,55 | 255,55 | 256,95 | -0,94% | - |
| 08.10.2025 | 257,80 | 260,80 | 255,95 | 259,40 | 0,14% | - |
| 07.10.2025 | 262,40 | 265,80 | 258,30 | 259,05 | -0,77% | - |
| 06.10.2025 | 263,70 | 267,55 | 260,60 | 261,05 | -1,68% | - |
| 03.10.2025 | 266,35 | 267,50 | 264,85 | 265,50 | 0,44% | - |
| 02.10.2025 | 264,50 | 265,60 | 261,95 | 264,35 | -0,30% | - |
| 01.10.2025 | 264,30 | 266,60 | 261,15 | 265,15 | 1,22% | - |
| 30.09.2025 | 265,15 | 265,15 | 260,45 | 261,95 | -1,36% | 1,00 |
| 29.09.2025 | 261,50 | 265,75 | 259,00 | 265,55 | 0,80% | - |
| 26.09.2025 | 261,60 | 266,45 | 260,55 | 263,45 | 0,84% | 1,00 |
| 25.09.2025 | 264,65 | 266,80 | 260,45 | 261,25 | -1,55% | 3,00 |
| 24.09.2025 | 264,90 | 268,10 | 264,90 | 265,35 | 0,21% | - |
| 23.09.2025 | 269,40 | 269,40 | 261,90 | 264,80 | -0,09% | - |
| 22.09.2025 | 270,50 | 274,15 | 262,80 | 265,05 | -2,84% | 2,00 |
| 19.09.2025 | 276,35 | 278,90 | 272,05 | 272,80 | -0,94% | - |
| 18.09.2025 | 275,30 | 279,45 | 273,40 | 275,40 | 0,25% | - |
| 17.09.2025 | 276,80 | 282,20 | 273,10 | 274,70 | -0,27% | - |
| 16.09.2025 | 276,10 | 277,70 | 273,15 | 275,45 | -0,18% | - |
| 15.09.2025 | 278,05 | 279,30 | 273,05 | 275,95 | -0,58% | - |
| 12.09.2025 | 281,05 | 281,70 | 276,75 | 277,55 | 1,61% | 7,00 |
| 11.09.2025 | 272,90 | 274,20 | 272,40 | 273,15 | 0,11% | - |
| 10.09.2025 | 274,90 | 279,35 | 271,70 | 272,85 | -3,96% | - |
| 09.09.2025 | 283,65 | 284,45 | 283,40 | 284,10 | 1,19% | - |
| 08.09.2025 | 284,20 | 285,35 | 277,25 | 280,75 | -0,80% | - |
| 05.09.2025 | 271,05 | 284,65 | 268,50 | 283,00 | 4,37% | - |
| 04.09.2025 | 261,30 | 272,20 | 260,00 | 271,15 | 3,83% | 1,00 |
| 03.09.2025 | 262,55 | 263,30 | 256,95 | 261,15 | -0,34% | 1,00 |
| 02.09.2025 | 267,75 | 269,50 | 260,60 | 262,05 | -2,33% | 101,00 |
| 01.09.2025 | 265,60 | 268,40 | 264,85 | 268,30 | 0,98% | - |
| 29.08.2025 | 269,65 | 272,70 | 265,40 | 265,70 | -1,46% | 2,00 |
| 28.08.2025 | 273,15 | 275,00 | 267,35 | 269,65 | -1,26% | 1,00 |
| 27.08.2025 | 273,60 | 279,15 | 272,05 | 273,10 | -0,20% | 1,00 |
| 26.08.2025 | 276,40 | 279,90 | 272,95 | 273,65 | -1,10% | - |
| 25.08.2025 | 276,20 | 278,35 | 271,70 | 276,70 | 1,73% | - |
| 22.08.2025 | 266,05 | 280,10 | 266,05 | 272,00 | 2,33% | - |
| 21.08.2025 | 270,55 | 270,90 | 263,75 | 265,80 | -1,56% | - |
| 20.08.2025 | 276,70 | 281,85 | 269,85 | 270,00 | -3,09% | 5,00 |
| 19.08.2025 | 272,70 | 281,55 | 270,10 | 278,60 | 2,67% | - |
| 18.08.2025 | 275,10 | 276,70 | 270,65 | 271,35 | -1,33% | 223,00 |
| 15.08.2025 | 279,95 | 288,60 | 273,65 | 275,00 | -1,96% | 1,00 |
| 14.08.2025 | 281,30 | 283,45 | 275,60 | 280,50 | -0,60% | - |
| 13.08.2025 | 268,35 | 283,05 | 266,15 | 282,20 | 5,32% | - |
| 12.08.2025 | 263,70 | 269,25 | 263,05 | 267,95 | 1,38% | - |
| 11.08.2025 | 262,40 | 265,85 | 260,35 | 264,30 | 0,65% | 2,00 |
| 08.08.2025 | 264,70 | 266,05 | 261,85 | 262,60 | -0,85% | 1,00 |
| 07.08.2025 | 265,55 | 269,20 | 261,55 | 264,85 | -0,30% | - |
| 06.08.2025 | 269,55 | 270,90 | 265,25 | 265,65 | -1,48% | - |
| 05.08.2025 | 267,75 | 270,95 | 266,65 | 269,65 | 0,69% | - |
| 04.08.2025 | 266,35 | 269,45 | 265,30 | 267,80 | 1,11% | 18,00 |
| 01.08.2025 | 268,25 | 271,55 | 263,50 | 264,85 | -1,74% | - |
| 31.07.2025 | 269,05 | 276,50 | 267,80 | 269,55 | -1,55% | - |
| 30.07.2025 | 274,20 | 277,00 | 270,60 | 273,80 | -0,09% | 3,00 |
| 29.07.2025 | 277,30 | 280,40 | 273,05 | 274,05 | -1,19% | 1,00 |
| 28.07.2025 | 277,40 | 281,30 | 275,95 | 277,35 | 0,27% | 1,00 |
| 25.07.2025 | 277,75 | 280,10 | 273,10 | 276,60 | -0,40% | - |
| 24.07.2025 | 269,15 | 295,05 | 267,90 | 277,70 | 3,23% | 85,00 |
| 23.07.2025 | 267,65 | 271,75 | 267,60 | 269,00 | 0,37% | - |
| 22.07.2025 | 255,65 | 268,60 | 255,05 | 268,00 | 4,75% | 5,00 |
| 21.07.2025 | 257,05 | 260,60 | 254,20 | 255,85 | -0,54% | - |
| 18.07.2025 | 257,65 | 259,50 | 255,45 | 257,25 | -0,35% | 4,00 |
| 17.07.2025 | 251,55 | 259,50 | 251,35 | 258,15 | 2,58% | 2,00 |
| 16.07.2025 | 251,80 | 255,75 | 245,00 | 251,65 | -0,16% | 21,00 |
| 15.07.2025 | 258,20 | 260,95 | 251,65 | 252,05 | -2,42% | - |
| 14.07.2025 | 262,00 | 263,60 | 255,30 | 258,30 | -1,49% | - |
| 11.07.2025 | 266,05 | 267,50 | 260,60 | 262,20 | -1,48% | - |
| 10.07.2025 | 263,15 | 271,05 | 261,00 | 266,15 | 1,08% | - |
| 09.07.2025 | 258,15 | 263,55 | 257,95 | 263,30 | 2,03% | 2,00 |
| 08.07.2025 | 253,00 | 261,10 | 252,05 | 258,05 | 2,16% | 2,00 |
| 07.07.2025 | 254,85 | 259,10 | 251,65 | 252,60 | -0,88% | - |
| 04.07.2025 | 256,90 | 256,90 | 254,65 | 254,85 | -0,91% | - |
| 03.07.2025 | 256,35 | 259,60 | 253,45 | 257,20 | 0,37% | - |
| 02.07.2025 | 258,60 | 260,85 | 255,05 | 256,25 | -0,68% | - |
| 01.07.2025 | 247,30 | 264,95 | 245,80 | 258,00 | 4,31% | - |
| 30.06.2025 | 250,65 | 251,80 | 243,20 | 247,35 | -1,12% | - |
| 27.06.2025 | 251,50 | 255,40 | 249,25 | 250,15 | -0,58% | - |
| 26.06.2025 | 255,45 | 256,15 | 247,90 | 251,60 | -1,72% | - |
| 25.06.2025 | 259,10 | 261,70 | 255,00 | 256,00 | -1,29% | - |
| 24.06.2025 | 255,10 | 259,75 | 250,10 | 259,35 | 2,19% | - |
| 23.06.2025 | 250,45 | 254,10 | 248,65 | 253,80 | 1,34% | - |
| 20.06.2025 | 245,60 | 251,40 | 245,60 | 250,45 | 1,95% | - |
| 19.06.2025 | 248,30 | 249,70 | 245,60 | 245,65 | -1,05% | - |
| 18.06.2025 | 248,50 | 251,40 | 247,60 | 248,25 | -0,10% | - |
| 17.06.2025 | 251,30 | 251,40 | 245,95 | 248,50 | -1,07% | 3,00 |
| 16.06.2025 | 250,30 | 252,65 | 248,40 | 251,20 | 0,56% | 2,00 |
| 13.06.2025 | 255,35 | 259,40 | 248,65 | 249,80 | -2,23% | - |
| 12.06.2025 | 259,80 | 262,75 | 255,00 | 255,50 | -2,22% | 5,00 |
| 11.06.2025 | 268,35 | 268,60 | 261,10 | 261,30 | -2,43% | - |
| 10.06.2025 | 261,15 | 269,80 | 258,70 | 267,80 | 2,59% | - |
| 09.06.2025 | 259,80 | 263,30 | 258,05 | 261,05 | 0,04% | 20,00 |
| 06.06.2025 | 269,45 | 274,25 | 258,65 | 260,95 | -3,19% | - |
| 05.06.2025 | 271,10 | 278,50 | 267,35 | 269,55 | -0,50% | - |
| 04.06.2025 | 268,55 | 272,10 | 266,85 | 270,90 | 0,82% | - |