265,950€
-1,37%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2025 | 262,80 | 269,50 | 260,85 | 268,70 | 2,52% | 20,00 |
| 02.06.2025 | 262,50 | 267,90 | 258,45 | 262,10 | -0,93% | - |
| 30.05.2025 | 264,55 | 266,85 | 261,85 | 264,55 | 0,04% | - |
| 29.05.2025 | 266,25 | 270,30 | 262,10 | 264,45 | -0,09% | - |
| 28.05.2025 | 266,25 | 268,45 | 263,45 | 264,70 | -0,47% | - |
| 27.05.2025 | 272,00 | 274,85 | 263,50 | 265,95 | -2,58% | - |
| 26.05.2025 | 267,75 | 273,20 | 265,00 | 273,00 | 2,61% | - |
| 23.05.2025 | 269,05 | 272,85 | 264,05 | 266,05 | -1,13% | 22,00 |
| 22.05.2025 | 267,35 | 270,15 | 264,60 | 269,10 | 0,56% | - |
| 21.05.2025 | 277,50 | 278,00 | 265,80 | 267,60 | -3,91% | - |
| 20.05.2025 | 286,20 | 287,00 | 277,35 | 278,50 | -2,88% | - |
| 19.05.2025 | 283,70 | 289,05 | 280,45 | 286,75 | -0,38% | 67,00 |
| 16.05.2025 | 286,60 | 295,80 | 281,05 | 287,85 | 2,69% | 65,00 |
| 15.05.2025 | 274,10 | 280,45 | 273,00 | 280,30 | 1,10% | 15,00 |
| 14.05.2025 | 280,65 | 283,00 | 276,50 | 277,25 | -1,37% | - |
| 13.05.2025 | 287,90 | 288,50 | 281,00 | 281,10 | -2,06% | 13,00 |
| 12.05.2025 | 268,55 | 287,75 | 268,55 | 287,00 | 7,01% | - |
| 09.05.2025 | 268,65 | 270,10 | 264,55 | 268,20 | -0,15% | 2,00 |
| 08.05.2025 | 262,05 | 271,30 | 260,40 | 268,60 | 2,64% | - |
| 07.05.2025 | 261,80 | 262,65 | 258,50 | 261,70 | 0,54% | - |
| 06.05.2025 | 270,65 | 270,65 | 259,95 | 260,30 | -3,79% | - |
| 05.05.2025 | 271,30 | 272,90 | 262,40 | 270,55 | -0,31% | - |
| 02.05.2025 | 258,65 | 271,45 | 258,65 | 271,40 | 4,93% | - |
| 30.04.2025 | 258,05 | 259,85 | 251,95 | 258,65 | 0,14% | - |
| 29.04.2025 | 256,05 | 260,10 | 253,45 | 258,30 | 1,18% | - |
| 28.04.2025 | 255,05 | 262,65 | 253,60 | 255,30 | -0,55% | - |
| 25.04.2025 | 253,50 | 258,05 | 250,20 | 256,70 | 0,96% | - |
| 24.04.2025 | 273,40 | 274,45 | 251,05 | 254,25 | -7,04% | 21,00 |
| 23.04.2025 | 268,65 | 280,10 | 268,65 | 273,50 | 1,77% | - |
| 22.04.2025 | 264,85 | 270,40 | 256,45 | 268,75 | -0,28% | - |
| 17.04.2025 | 264,15 | 273,40 | 263,45 | 269,50 | 1,81% | - |
| 16.04.2025 | 269,75 | 272,70 | 260,85 | 264,70 | -3,02% | - |
| 15.04.2025 | 280,75 | 280,75 | 271,35 | 272,95 | -0,89% | - |
| 14.04.2025 | 280,15 | 280,15 | 272,25 | 275,40 | 0,35% | - |
| 11.04.2025 | 272,40 | 275,10 | 263,75 | 274,45 | 0,77% | - |
| 10.04.2025 | 284,70 | 286,40 | 263,10 | 272,35 | -4,94% | - |
| 09.04.2025 | 258,10 | 288,10 | 255,75 | 286,50 | 7,93% | - |