270,950€
0,52%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 269,45 | 271,10 | 269,45 | 270,90 | 0,50% | - |
| 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% | - |
| 08.04.2025 | 276,95 | 287,15 | 261,35 | 265,45 | -4,33% | - |
| 07.04.2025 | 287,35 | 289,80 | 268,45 | 277,45 | -3,51% | 5,00 |
| 04.04.2025 | 280,70 | 291,75 | 272,50 | 287,55 | 0,98% | 14,00 |
| 03.04.2025 | 299,65 | 299,65 | 279,45 | 284,75 | -5,15% | - |
| 02.04.2025 | 294,40 | 301,25 | 291,35 | 300,20 | 1,81% | 2,00 |
| 01.04.2025 | 293,35 | 297,45 | 292,40 | 294,85 | 0,10% | - |
| 31.03.2025 | 290,75 | 296,50 | 286,55 | 294,55 | 1,29% | - |
| 28.03.2025 | 300,65 | 301,90 | 290,70 | 290,80 | -3,13% | - |
| 27.03.2025 | 302,60 | 304,50 | 297,90 | 300,20 | -1,27% | - |
| 26.03.2025 | 302,25 | 304,85 | 300,90 | 304,05 | 0,83% | - |
| 25.03.2025 | 301,80 | 304,80 | 298,90 | 301,55 | -0,03% | - |
| 24.03.2025 | 297,25 | 303,15 | 297,00 | 301,65 | 1,91% | - |
| 21.03.2025 | 295,15 | 298,05 | 292,60 | 296,00 | 0,32% | - |
| 20.03.2025 | 295,50 | 302,05 | 293,70 | 295,05 | -0,22% | - |
| 19.03.2025 | 297,00 | 301,00 | 294,05 | 295,70 | -0,40% | - |
| 18.03.2025 | 299,40 | 300,65 | 294,10 | 296,90 | -0,90% | - |
| 17.03.2025 | 299,60 | 304,00 | 296,55 | 299,60 | -0,32% | - |
| 14.03.2025 | 295,65 | 301,90 | 295,30 | 300,55 | 1,76% | - |
| 13.03.2025 | 305,90 | 309,05 | 295,20 | 295,35 | -3,46% | - |
| 12.03.2025 | 314,85 | 317,65 | 305,85 | 305,95 | -2,92% | - |
| 11.03.2025 | 338,25 | 338,35 | 312,90 | 315,15 | -6,51% | - |
| 10.03.2025 | 336,30 | 345,55 | 331,35 | 337,10 | 0,24% | 21,00 |
| 07.03.2025 | 330,35 | 337,10 | 324,75 | 336,30 | 1,62% | - |
| 06.03.2025 | 318,65 | 332,35 | 314,00 | 330,95 | 3,84% | - |
| 05.03.2025 | 321,20 | 323,25 | 314,65 | 318,70 | -0,90% | - |
| 04.03.2025 | 328,20 | 329,00 | 321,20 | 321,60 | -2,00% | - |
| 03.03.2025 | 348,40 | 348,40 | 326,75 | 328,15 | -1,88% | 10,00 |
| 28.02.2025 | 329,45 | 335,20 | 322,10 | 334,45 | 1,50% | - |
| 27.02.2025 | 331,65 | 335,20 | 329,45 | 329,50 | -0,65% | - |
| 26.02.2025 | 331,65 | 335,85 | 330,75 | 331,65 | 0,06% | 7,00 |
| 25.02.2025 | 329,35 | 335,35 | 327,15 | 331,45 | 0,65% | - |
| 24.02.2025 | 328,75 | 331,75 | 326,15 | 329,30 | 0,05% | 15,00 |
| 21.02.2025 | 327,90 | 331,30 | 325,60 | 329,15 | 0,30% | - |
| 20.02.2025 | 325,95 | 350,00 | 322,80 | 328,15 | 0,60% | - |
| 19.02.2025 | 328,85 | 329,65 | 323,40 | 326,20 | -0,79% | 9,00 |
| 18.02.2025 | 329,45 | 332,70 | 326,15 | 328,80 | -0,41% | - |
| 17.02.2025 | 331,60 | 331,60 | 329,30 | 330,15 | 0,56% | 3,00 |
| 14.02.2025 | 325,20 | 330,70 | 323,90 | 328,30 | 0,80% | - |
| 13.02.2025 | 323,10 | 328,35 | 321,30 | 325,70 | 0,88% | - |
| 12.02.2025 | 324,70 | 324,90 | 318,35 | 322,85 | -0,48% | - |
| 11.02.2025 | 324,40 | 329,25 | 319,70 | 324,40 | 0,03% | - |
| 10.02.2025 | 321,10 | 326,80 | 320,05 | 324,30 | 1,01% | - |
| 07.02.2025 | 325,80 | 326,90 | 318,70 | 321,05 | -1,29% | - |
| 06.02.2025 | 326,10 | 330,80 | 323,40 | 325,25 | -0,21% | 1,00 |
| 05.02.2025 | 326,95 | 329,00 | 322,65 | 325,95 | -0,29% | - |
| 04.02.2025 | 327,90 | 330,05 | 323,20 | 326,90 | -0,34% | - |
| 03.02.2025 | 329,30 | 332,95 | 324,20 | 328,00 | -1,16% | - |
| 31.01.2025 | 335,50 | 337,90 | 330,95 | 331,85 | -0,97% | 5,00 |
| 30.01.2025 | 330,85 | 337,40 | 329,35 | 335,10 | 1,19% | - |
| 29.01.2025 | 335,70 | 339,15 | 329,85 | 331,15 | -1,37% | - |
| 28.01.2025 | 343,15 | 347,55 | 333,30 | 335,75 | -2,30% | - |
| 27.01.2025 | 336,80 | 344,80 | 330,10 | 343,65 | 1,97% | - |
| 24.01.2025 | 347,60 | 347,60 | 336,45 | 337,00 | -3,04% | 2,00 |
| 23.01.2025 | 345,75 | 349,85 | 342,95 | 347,55 | 0,45% | 8,00 |
| 22.01.2025 | 344,40 | 346,10 | 338,45 | 346,00 | 0,39% | - |
| 21.01.2025 | 337,50 | 346,20 | 337,50 | 344,65 | 2,09% | - |
| 20.01.2025 | 343,15 | 343,15 | 335,55 | 337,60 | -1,04% | - |
| 17.01.2025 | 339,30 | 345,40 | 337,70 | 341,15 | 0,53% | - |
| 16.01.2025 | 334,90 | 339,45 | 328,65 | 339,35 | 1,37% | - |
| 15.01.2025 | 329,60 | 337,65 | 329,55 | 334,75 | 1,61% | 9,00 |