263,450€
0,25%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 260,40 | 260,40 | 260,40 | 260,40 | -0,91% | - |
| 30.09.2025 | 262,80 | 262,80 | 262,80 | 262,80 | -0,19% | - |
| 29.09.2025 | 259,70 | 263,30 | 259,70 | 263,30 | 0,65% | 75,00 |
| 26.09.2025 | 259,60 | 261,60 | 259,60 | 261,60 | -0,53% | - |
| 25.09.2025 | 262,70 | 263,00 | 262,70 | 263,00 | -0,23% | 7,00 |
| 24.09.2025 | 263,60 | 263,60 | 263,60 | 263,60 | 0,57% | - |
| 23.09.2025 | 262,90 | 262,90 | 262,10 | 262,10 | -2,38% | 25,00 |
| 22.09.2025 | 268,50 | 268,50 | 268,50 | 268,50 | -2,65% | - |
| 19.09.2025 | 274,40 | 275,80 | 274,40 | 275,80 | 0,91% | 20,00 |
| 18.09.2025 | 273,30 | 273,30 | 273,30 | 273,30 | 0,18% | - |
| 17.09.2025 | 272,80 | 272,80 | 272,80 | 272,80 | -0,15% | - |
| 16.09.2025 | 274,00 | 274,00 | 273,20 | 273,20 | -1,05% | - |
| 15.09.2025 | 276,10 | 276,10 | 276,10 | 276,10 | -2,64% | - |
| 12.09.2025 | 279,30 | 283,60 | 279,30 | 283,60 | 1,63% | 61,00 |
| 11.09.2025 | 273,10 | 279,70 | 271,10 | 279,05 | 1,99% | - |
| 10.09.2025 | 273,60 | 273,60 | 273,60 | 273,60 | -0,02% | - |
| 09.09.2025 | 283,50 | 284,80 | 273,30 | 273,65 | -2,74% | - |
| 08.09.2025 | 284,30 | 285,20 | 276,90 | 281,35 | 2,12% | 2,00 |
| 05.09.2025 | 269,10 | 275,50 | 269,10 | 275,50 | 6,12% | 25,00 |
| 04.09.2025 | 259,60 | 259,60 | 259,60 | 259,60 | 1,09% | - |
| 03.09.2025 | 260,20 | 260,20 | 256,80 | 256,80 | -2,10% | 25,00 |
| 02.09.2025 | 265,40 | 265,40 | 262,30 | 262,30 | -0,27% | - |
| 01.09.2025 | 263,00 | 263,00 | 263,00 | 263,00 | -1,20% | - |
| 29.08.2025 | 267,90 | 271,60 | 266,20 | 266,20 | -1,66% | 10,00 |
| 28.08.2025 | 270,70 | 270,70 | 270,70 | 270,70 | -0,51% | - |
| 27.08.2025 | 272,10 | 272,10 | 272,10 | 272,10 | -0,98% | - |
| 26.08.2025 | 274,00 | 274,80 | 274,00 | 274,80 | 0,11% | 25,00 |
| 25.08.2025 | 274,50 | 274,50 | 274,50 | 274,50 | 2,23% | - |
| 22.08.2025 | 264,60 | 268,50 | 264,60 | 268,50 | 0,04% | 426,00 |
| 21.08.2025 | 268,40 | 268,40 | 268,40 | 268,40 | -3,42% | - |
| 20.08.2025 | 277,90 | 277,90 | 277,90 | 277,90 | 3,46% | - |
| 19.08.2025 | 268,60 | 268,60 | 268,60 | 268,60 | -3,14% | - |
| 18.08.2025 | 273,20 | 277,30 | 273,20 | 277,30 | -4,21% | 36,00 |
| 15.08.2025 | 285,50 | 289,50 | 285,50 | 289,50 | 3,73% | 2,00 |
| 14.08.2025 | 279,10 | 279,10 | 279,10 | 279,10 | 5,04% | - |
| 13.08.2025 | 265,70 | 265,70 | 265,70 | 265,70 | 1,22% | - |
| 12.08.2025 | 261,90 | 262,50 | 261,90 | 262,50 | 0,88% | - |
| 11.08.2025 | 260,20 | 260,20 | 260,20 | 260,20 | -1,14% | - |
| 08.08.2025 | 263,20 | 263,20 | 263,20 | 263,20 | -0,19% | - |
| 07.08.2025 | 263,70 | 263,70 | 263,70 | 263,70 | -1,75% | - |
| 06.08.2025 | 268,40 | 268,40 | 268,40 | 268,40 | 0,56% | - |
| 05.08.2025 | 266,90 | 266,90 | 266,90 | 266,90 | 0,45% | - |
| 04.08.2025 | 265,70 | 265,70 | 265,70 | 265,70 | -0,49% | - |
| 01.08.2025 | 267,00 | 267,00 | 267,00 | 267,00 | -2,34% | - |
| 31.07.2025 | 273,50 | 273,50 | 273,40 | 273,40 | -0,47% | 3,00 |
| 30.07.2025 | 272,40 | 274,70 | 272,40 | 274,70 | -0,11% | - |
| 29.07.2025 | 276,00 | 276,00 | 275,00 | 275,00 | -1,01% | 100,00 |
| 28.07.2025 | 277,80 | 277,80 | 277,80 | 277,80 | 0,54% | - |
| 25.07.2025 | 276,30 | 276,30 | 276,30 | 276,30 | 0,14% | - |
| 24.07.2025 | 267,20 | 275,90 | 267,20 | 275,90 | 3,37% | 15,00 |
| 23.07.2025 | 266,90 | 266,90 | 266,90 | 266,90 | 5,20% | - |
| 22.07.2025 | 253,70 | 253,70 | 253,70 | 253,70 | -0,63% | - |
| 21.07.2025 | 255,30 | 255,30 | 255,30 | 255,30 | -0,16% | - |
| 18.07.2025 | 255,70 | 255,70 | 255,70 | 255,70 | 2,16% | - |
| 17.07.2025 | 250,30 | 250,30 | 250,30 | 250,30 | 0,52% | - |
| 16.07.2025 | 249,00 | 249,00 | 249,00 | 249,00 | -2,92% | - |
| 15.07.2025 | 256,50 | 256,50 | 256,50 | 256,50 | -0,93% | - |
| 14.07.2025 | 258,90 | 258,90 | 258,90 | 258,90 | -1,93% | - |
| 11.07.2025 | 263,70 | 264,00 | 263,70 | 264,00 | 1,46% | 85,00 |
| 10.07.2025 | 260,20 | 260,20 | 260,20 | 260,20 | 1,68% | - |
| 09.07.2025 | 255,90 | 255,90 | 255,90 | 255,90 | 2,16% | - |
| 08.07.2025 | 250,50 | 250,50 | 250,50 | 250,50 | -1,26% | - |
| 07.07.2025 | 253,70 | 253,70 | 253,70 | 253,70 | 0,36% | - |
| 04.07.2025 | 252,80 | 252,80 | 252,80 | 252,80 | 0,00% | - |
| 03.07.2025 | 254,90 | 254,90 | 252,80 | 252,80 | -2,77% | 200,00 |
| 02.07.2025 | 256,60 | 260,00 | 256,60 | 260,00 | 6,17% | 200,00 |
| 01.07.2025 | 244,90 | 244,90 | 244,90 | 244,90 | -1,53% | - |
| 30.06.2025 | 248,70 | 248,70 | 248,70 | 248,70 | -0,56% | - |
| 27.06.2025 | 250,10 | 250,10 | 250,10 | 250,10 | -1,46% | - |
| 26.06.2025 | 253,80 | 253,80 | 253,80 | 253,80 | -1,25% | - |
| 25.06.2025 | 257,00 | 257,00 | 257,00 | 257,00 | 1,54% | - |
| 24.06.2025 | 253,10 | 253,10 | 253,10 | 253,10 | 1,93% | - |
| 23.06.2025 | 248,30 | 248,30 | 248,30 | 248,30 | 1,22% | - |
| 20.06.2025 | 245,30 | 245,30 | 245,30 | 245,30 | 0,12% | - |
| 19.06.2025 | 245,00 | 245,00 | 245,00 | 245,00 | -0,61% | - |
| 18.06.2025 | 246,50 | 246,50 | 246,50 | 246,50 | -2,10% | - |
| 17.06.2025 | 248,30 | 251,80 | 248,30 | 251,80 | 1,25% | 173,00 |
| 16.06.2025 | 248,70 | 248,70 | 248,70 | 248,70 | -1,54% | - |
| 13.06.2025 | 252,70 | 252,70 | 252,60 | 252,60 | -2,70% | - |
| 12.06.2025 | 259,60 | 259,60 | 259,60 | 259,60 | -2,66% | - |
| 11.06.2025 | 265,30 | 266,70 | 265,30 | 266,70 | 3,05% | 10,00 |
| 10.06.2025 | 258,80 | 258,80 | 258,80 | 258,80 | 0,43% | - |
| 09.06.2025 | 257,70 | 257,70 | 257,70 | 257,70 | -4,06% | - |
| 06.06.2025 | 268,60 | 268,60 | 268,60 | 268,60 | -0,56% | - |
| 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% | - |