270,800€
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 270,60 | 271,10 | 268,60 | 271,10 | 0,37% | - |
| 05.06.2025 | 268,90 | 275,00 | 268,90 | 270,10 | 1,31% | 350,00 |
| 04.06.2025 | 266,60 | 266,60 | 266,60 | 266,60 | 2,66% | - |
| 03.06.2025 | 259,70 | 259,70 | 259,70 | 259,70 | -1,29% | - |
| 02.06.2025 | 260,90 | 263,10 | 260,90 | 263,10 | -0,42% | 38,00 |
| 30.05.2025 | 263,30 | 264,20 | 263,30 | 264,20 | 0,46% | - |
| 29.05.2025 | 268,10 | 268,10 | 263,00 | 263,00 | -0,83% | 1,00 |
| 28.05.2025 | 264,20 | 265,20 | 264,20 | 265,20 | -1,89% | - |
| 27.05.2025 | 270,30 | 270,30 | 270,30 | 270,30 | 2,12% | - |
| 26.05.2025 | 264,70 | 264,70 | 264,70 | 264,70 | -0,04% | - |
| 23.05.2025 | 265,80 | 265,80 | 264,80 | 264,80 | -2,00% | - |
| 22.05.2025 | 265,60 | 270,20 | 265,60 | 270,20 | -1,64% | 40,00 |
| 21.05.2025 | 274,70 | 274,70 | 274,70 | 274,70 | -3,14% | - |
| 20.05.2025 | 283,60 | 283,60 | 283,60 | 283,60 | 0,50% | - |
| 19.05.2025 | 282,20 | 282,20 | 282,20 | 282,20 | -4,66% | - |
| 16.05.2025 | 287,80 | 296,00 | 287,80 | 296,00 | 8,86% | 67,00 |
| 15.05.2025 | 271,90 | 271,90 | 271,90 | 271,90 | -1,77% | - |
| 14.05.2025 | 278,80 | 278,80 | 276,80 | 276,80 | -3,59% | 15,00 |
| 13.05.2025 | 284,40 | 288,40 | 284,40 | 287,10 | 4,59% | 20,00 |
| 12.05.2025 | 270,50 | 274,50 | 270,50 | 274,50 | 2,85% | 20,00 |
| 09.05.2025 | 266,90 | 266,90 | 266,90 | 266,90 | 1,99% | - |
| 08.05.2025 | 261,70 | 261,70 | 261,70 | 261,70 | 1,00% | - |
| 07.05.2025 | 259,10 | 259,10 | 259,10 | 259,10 | -3,21% | - |
| 06.05.2025 | 267,70 | 267,70 | 267,70 | 267,70 | -0,67% | - |
| 05.05.2025 | 267,50 | 269,50 | 267,50 | 269,50 | 3,38% | - |
| 02.05.2025 | 260,70 | 260,70 | 260,70 | 260,70 | 2,12% | - |
| 30.04.2025 | 255,30 | 255,30 | 255,30 | 255,30 | 0,47% | - |
| 29.04.2025 | 254,10 | 254,10 | 254,10 | 254,10 | 0,32% | - |
| 28.04.2025 | 253,30 | 253,30 | 253,30 | 253,30 | -0,12% | - |
| 25.04.2025 | 254,00 | 254,00 | 253,60 | 253,60 | -6,07% | - |
| 24.04.2025 | 270,00 | 270,00 | 270,00 | 270,00 | -0,92% | - |
| 23.04.2025 | 272,50 | 272,50 | 272,50 | 272,50 | 6,90% | - |
| 22.04.2025 | 254,90 | 254,90 | 254,90 | 254,90 | -3,85% | - |
| 17.04.2025 | 265,10 | 265,10 | 265,10 | 265,10 | -0,30% | - |
| 16.04.2025 | 265,90 | 265,90 | 265,90 | 265,90 | -4,70% | - |
| 15.04.2025 | 272,10 | 279,00 | 272,10 | 279,00 | 2,35% | 5,00 |
| 14.04.2025 | 272,60 | 272,60 | 272,60 | 272,60 | 0,22% | - |
| 11.04.2025 | 272,00 | 272,00 | 272,00 | 272,00 | -4,09% | - |
| 10.04.2025 | 283,60 | 283,60 | 283,60 | 283,60 | 10,48% | - |
| 09.04.2025 | 256,70 | 256,70 | 256,70 | 256,70 | -9,80% | - |
| 08.04.2025 | 278,90 | 284,60 | 278,90 | 284,60 | 3,27% | 5,00 |
| 07.04.2025 | 272,10 | 275,60 | 268,00 | 275,60 | -2,23% | - |
| 04.04.2025 | 280,60 | 281,90 | 278,30 | 281,90 | -1,33% | 18,00 |
| 03.04.2025 | 286,50 | 286,50 | 285,70 | 285,70 | -2,96% | - |
| 02.04.2025 | 292,50 | 294,40 | 292,50 | 294,40 | 0,89% | - |
| 01.04.2025 | 291,80 | 291,80 | 291,80 | 291,80 | 1,14% | - |
| 31.03.2025 | 288,50 | 288,50 | 288,50 | 288,50 | -3,03% | - |
| 28.03.2025 | 298,20 | 298,20 | 297,50 | 297,50 | -1,49% | - |
| 27.03.2025 | 302,00 | 302,00 | 302,00 | 302,00 | 0,83% | - |
| 26.03.2025 | 299,60 | 299,60 | 299,50 | 299,50 | -0,10% | - |
| 25.03.2025 | 299,50 | 299,80 | 299,50 | 299,80 | 1,46% | - |
| 24.03.2025 | 295,50 | 295,50 | 295,50 | 295,50 | 0,61% | - |
| 21.03.2025 | 293,70 | 293,70 | 293,70 | 293,70 | -0,31% | - |
| 20.03.2025 | 294,60 | 294,60 | 294,60 | 294,60 | -0,54% | - |
| 19.03.2025 | 295,70 | 300,30 | 295,70 | 296,20 | -0,13% | 1,00 |
| 18.03.2025 | 297,20 | 297,20 | 296,60 | 296,60 | -0,84% | - |
| 17.03.2025 | 297,10 | 299,90 | 297,10 | 299,10 | 1,39% | 10,00 |
| 14.03.2025 | 295,00 | 295,00 | 295,00 | 295,00 | -2,96% | - |
| 13.03.2025 | 303,90 | 304,00 | 303,90 | 304,00 | -2,63% | - |
| 12.03.2025 | 312,90 | 312,90 | 312,20 | 312,20 | -0,89% | 2,00 |
| 11.03.2025 | 335,80 | 335,80 | 315,00 | 315,00 | -5,38% | 31,00 |
| 10.03.2025 | 332,90 | 332,90 | 332,90 | 332,90 | 1,46% | - |
| 07.03.2025 | 328,10 | 328,10 | 328,10 | 328,10 | 2,82% | - |
| 06.03.2025 | 316,50 | 319,10 | 316,50 | 319,10 | -0,50% | 20,00 |
| 05.03.2025 | 320,70 | 320,70 | 320,70 | 320,70 | -1,69% | - |
| 04.03.2025 | 326,20 | 326,20 | 326,20 | 326,20 | -2,97% | - |
| 03.03.2025 | 331,80 | 336,20 | 331,80 | 336,20 | 2,19% | 2,00 |
| 28.02.2025 | 324,50 | 329,00 | 324,50 | 329,00 | -0,51% | 20,00 |
| 27.02.2025 | 330,70 | 330,70 | 330,70 | 330,70 | -0,03% | - |
| 26.02.2025 | 330,80 | 330,80 | 330,80 | 330,80 | 1,13% | - |
| 25.02.2025 | 327,00 | 327,10 | 327,00 | 327,10 | 0,12% | - |
| 24.02.2025 | 326,70 | 326,70 | 326,70 | 326,70 | 0,15% | - |
| 21.02.2025 | 326,20 | 326,20 | 326,20 | 326,20 | 0,55% | - |
| 20.02.2025 | 324,40 | 324,40 | 324,40 | 324,40 | -0,73% | - |
| 19.02.2025 | 326,80 | 326,80 | 326,80 | 326,80 | -1,86% | - |
| 18.02.2025 | 328,80 | 333,00 | 328,80 | 333,00 | 1,87% | 6,00 |
| 17.02.2025 | 326,90 | 326,90 | 326,90 | 326,90 | 1,05% | - |
| 14.02.2025 | 323,50 | 323,50 | 323,50 | 323,50 | 1,06% | - |
| 13.02.2025 | 320,10 | 320,10 | 320,10 | 320,10 | -0,77% | - |
| 12.02.2025 | 322,60 | 322,60 | 322,60 | 322,60 | 0,28% | - |
| 11.02.2025 | 321,70 | 321,70 | 321,70 | 321,70 | -0,74% | - |
| 10.02.2025 | 319,90 | 324,10 | 319,90 | 324,10 | 0,15% | 27,00 |
| 07.02.2025 | 323,60 | 323,60 | 323,60 | 323,60 | -0,58% | - |
| 06.02.2025 | 324,90 | 325,50 | 324,90 | 325,50 | 0,49% | - |
| 05.02.2025 | 323,90 | 323,90 | 323,90 | 323,90 | -0,43% | - |
| 04.02.2025 | 325,30 | 325,30 | 325,30 | 325,30 | -1,30% | - |
| 03.02.2025 | 329,60 | 329,60 | 329,60 | 329,60 | -1,38% | - |
| 31.01.2025 | 334,20 | 334,20 | 334,20 | 334,20 | 1,40% | - |
| 30.01.2025 | 329,60 | 329,60 | 329,60 | 329,60 | -1,17% | - |
| 29.01.2025 | 333,50 | 333,50 | 333,50 | 333,50 | -2,43% | - |
| 28.01.2025 | 341,80 | 341,80 | 341,80 | 341,80 | 3,58% | - |
| 27.01.2025 | 330,00 | 330,00 | 330,00 | 330,00 | -4,21% | 20,00 |
| 24.01.2025 | 344,50 | 344,50 | 344,50 | 344,50 | 0,53% | - |
| 23.01.2025 | 342,70 | 342,70 | 342,70 | 342,70 | 0,12% | - |
| 22.01.2025 | 342,30 | 342,30 | 342,30 | 342,30 | 1,72% | - |
| 21.01.2025 | 336,50 | 336,50 | 336,50 | 336,50 | -0,12% | - |
| 20.01.2025 | 336,90 | 336,90 | 336,90 | 336,90 | -0,38% | - |
| 17.01.2025 | 338,20 | 338,20 | 338,20 | 338,20 | 1,44% | - |
| 16.01.2025 | 333,40 | 333,40 | 333,40 | 333,40 | 1,25% | - |
| 15.01.2025 | 329,30 | 329,30 | 329,30 | 329,30 | 1,42% | - |