225,150€
3,28%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 217,80 | 225,95 | 216,90 | 225,15 | 2,97% | - |
| 05.02.2026 | 221,10 | 221,70 | 216,90 | 218,65 | -0,91% | - |
| 04.02.2026 | 214,25 | 221,85 | 213,65 | 220,65 | 3,11% | - |
| 03.02.2026 | 215,30 | 221,80 | 213,10 | 214,00 | -0,49% | - |
| 02.02.2026 | 211,70 | 216,45 | 211,50 | 215,05 | 0,30% | - |
| 30.01.2026 | 212,65 | 215,55 | 210,40 | 214,40 | 0,45% | - |
| 29.01.2026 | 216,20 | 218,60 | 211,35 | 213,45 | -1,23% | - |
| 28.01.2026 | 221,30 | 221,80 | 216,10 | 216,10 | -1,71% | - |
| 27.01.2026 | 224,65 | 225,05 | 218,70 | 219,85 | -1,83% | - |
| 26.01.2026 | 223,20 | 224,85 | 221,25 | 223,95 | 0,02% | - |
| 23.01.2026 | 227,95 | 228,15 | 223,10 | 223,90 | -1,45% | - |
| 22.01.2026 | 228,65 | 230,05 | 226,40 | 227,20 | -0,46% | - |
| 21.01.2026 | 222,85 | 229,65 | 221,65 | 228,25 | 2,61% | - |
| 20.01.2026 | 228,35 | 228,35 | 220,75 | 222,45 | -3,11% | - |
| 19.01.2026 | 229,90 | 230,30 | 228,90 | 229,60 | -0,61% | - |
| 16.01.2026 | 231,10 | 231,35 | 227,75 | 231,00 | 0,15% | - |
| 15.01.2026 | 228,05 | 231,45 | 226,95 | 230,65 | 1,18% | 2.600,00 |
| 14.01.2026 | 224,55 | 229,70 | 223,65 | 227,95 | 1,33% | - |
| 13.01.2026 | 221,50 | 225,20 | 220,05 | 224,95 | 1,53% | - |
| 12.01.2026 | 217,00 | 222,85 | 216,20 | 221,55 | 2,14% | - |
| 09.01.2026 | 208,50 | 217,45 | 208,25 | 216,90 | 4,10% | - |
| 08.01.2026 | 202,25 | 210,50 | 201,75 | 208,35 | 2,66% | - |
| 07.01.2026 | 204,45 | 205,90 | 201,05 | 202,95 | -0,71% | - |
| 06.01.2026 | 201,60 | 205,90 | 200,55 | 204,40 | 1,69% | 540,00 |
| 05.01.2026 | 197,00 | 203,95 | 196,25 | 201,00 | 2,76% | - |
| 02.01.2026 | 194,77 | 197,50 | 192,88 | 195,60 | 1,32% | - |
| 30.12.2025 | 194,58 | 196,23 | 193,05 | 193,05 | -0,73% | - |
| 29.12.2025 | 196,23 | 197,63 | 194,25 | 194,48 | -0,64% | - |
| 23.12.2025 | 197,13 | 198,95 | 195,05 | 195,73 | -1,12% | - |
| 22.12.2025 | 198,58 | 198,85 | 196,68 | 197,95 | -2,03% | - |
| 19.12.2025 | 201,80 | 202,10 | 201,80 | 202,05 | 1,15% | - |
| 18.12.2025 | 201,65 | 205,50 | 199,35 | 199,75 | -1,04% | - |
| 17.12.2025 | 202,35 | 203,25 | 199,75 | 201,85 | 0,20% | - |
| 16.12.2025 | 201,80 | 203,40 | 199,60 | 201,45 | -0,84% | - |
| 15.12.2025 | 205,40 | 208,60 | 202,20 | 203,15 | -0,78% | - |
| 12.12.2025 | 202,70 | 208,65 | 202,50 | 204,75 | -0,02% | - |
| 11.12.2025 | 204,10 | 209,60 | 203,70 | 204,80 | -0,75% | - |
| 10.12.2025 | 201,05 | 206,55 | 200,60 | 206,35 | 2,97% | - |
| 09.12.2025 | 203,65 | 206,15 | 200,35 | 200,40 | -0,84% | - |
| 08.12.2025 | 206,20 | 207,60 | 201,60 | 202,10 | -1,51% | - |
| 05.12.2025 | 207,95 | 209,55 | 204,90 | 205,20 | -0,92% | - |
| 04.12.2025 | 211,20 | 213,15 | 206,75 | 207,10 | -1,71% | - |
| 03.12.2025 | 210,70 | 215,60 | 209,20 | 210,70 | -0,47% | - |
| 02.12.2025 | 209,45 | 212,60 | 207,75 | 211,70 | 0,28% | - |
| 01.12.2025 | 208,95 | 213,50 | 206,45 | 211,10 | 0,57% | - |
| 28.11.2025 | 213,30 | 213,50 | 209,65 | 209,90 | -0,80% | - |
| 26.11.2025 | 211,35 | 212,85 | 209,55 | 211,60 | -0,17% | - |
| 25.11.2025 | 205,35 | 212,60 | 205,05 | 211,95 | 3,64% | - |
| 24.11.2025 | 209,10 | 210,95 | 204,00 | 204,50 | -2,73% | - |
| 21.11.2025 | 199,93 | 211,45 | 197,85 | 210,25 | 4,76% | - |
| 20.11.2025 | 205,70 | 205,95 | 199,20 | 200,70 | -0,40% | - |
| 19.11.2025 | 207,30 | 208,55 | 200,95 | 201,50 | -1,01% | - |
| 18.11.2025 | 203,50 | 206,60 | 201,50 | 203,55 | -3,71% | - |
| 17.11.2025 | 209,40 | 211,40 | 204,80 | 211,40 | 1,25% | 70,00 |
| 14.11.2025 | 212,50 | 214,05 | 208,30 | 208,80 | -1,09% | 2,00 |
| 13.11.2025 | 216,75 | 217,15 | 210,85 | 211,10 | -2,13% | - |
| 12.11.2025 | 219,10 | 220,80 | 215,35 | 215,70 | -1,42% | - |
| 11.11.2025 | 215,15 | 220,20 | 213,75 | 218,80 | 1,58% | 380,00 |
| 10.11.2025 | 219,55 | 220,20 | 214,30 | 215,40 | 0,23% | - |
| 07.11.2025 | 215,75 | 218,60 | 211,95 | 214,90 | 0,56% | 10,00 |
| 06.11.2025 | 219,90 | 220,60 | 209,90 | 213,70 | -3,00% | - |
| 05.11.2025 | 224,35 | 226,50 | 218,65 | 220,30 | -1,78% | - |
| 04.11.2025 | 223,55 | 226,45 | 221,95 | 224,30 | -0,44% | 20,00 |
| 03.11.2025 | 230,65 | 233,30 | 224,55 | 225,30 | -3,45% | - |
| 31.10.2025 | 240,65 | 242,00 | 233,15 | 233,35 | -2,81% | - |
| 30.10.2025 | 244,00 | 246,30 | 240,10 | 240,10 | -2,64% | - |
| 29.10.2025 | 247,35 | 249,05 | 245,05 | 246,60 | 0,24% | - |
| 28.10.2025 | 251,65 | 253,10 | 245,65 | 246,00 | -2,03% | - |
| 27.10.2025 | 254,65 | 256,00 | 249,20 | 251,10 | -1,70% | - |
| 24.10.2025 | 259,50 | 260,25 | 254,95 | 255,45 | 0,89% | - |
| 23.10.2025 | 257,00 | 261,05 | 251,20 | 253,20 | -1,84% | - |
| 22.10.2025 | 261,00 | 262,50 | 256,45 | 257,95 | -0,85% | - |
| 21.10.2025 | 252,75 | 262,80 | 252,45 | 260,15 | 2,95% | - |
| 20.10.2025 | 249,50 | 254,90 | 249,30 | 252,70 | 1,24% | - |
| 17.10.2025 | 246,50 | 251,20 | 244,20 | 249,60 | 0,48% | - |
| 16.10.2025 | 249,25 | 251,75 | 246,50 | 248,40 | 0,44% | - |
| 15.10.2025 | 255,05 | 255,55 | 246,80 | 247,30 | -2,71% | - |
| 14.10.2025 | 250,15 | 257,90 | 249,65 | 254,20 | 1,27% | - |
| 13.10.2025 | 252,75 | 254,80 | 249,25 | 251,00 | 0,52% | - |
| 10.10.2025 | 256,35 | 258,25 | 249,05 | 249,70 | -2,48% | - |
| 09.10.2025 | 259,25 | 260,40 | 255,00 | 256,05 | -0,95% | - |
| 08.10.2025 | 259,25 | 260,80 | 255,95 | 258,50 | 0,27% | - |
| 07.10.2025 | 262,60 | 265,00 | 257,80 | 257,80 | -1,38% | 16,00 |
| 06.10.2025 | 264,85 | 267,55 | 260,50 | 261,40 | -0,65% | - |
| 03.10.2025 | 266,85 | 267,45 | 263,05 | 263,10 | -0,68% | - |
| 02.10.2025 | 263,80 | 266,60 | 261,95 | 264,90 | 0,30% | - |
| 01.10.2025 | 262,45 | 266,55 | 261,20 | 264,10 | 0,71% | - |
| 30.09.2025 | 264,80 | 265,05 | 260,45 | 262,25 | -0,85% | - |
| 29.09.2025 | 261,75 | 265,85 | 258,95 | 264,50 | 0,61% | - |
| 26.09.2025 | 261,70 | 263,80 | 260,25 | 262,90 | 0,77% | - |
| 25.09.2025 | 264,65 | 265,70 | 260,05 | 260,90 | -1,70% | - |
| 24.09.2025 | 265,65 | 268,10 | 264,75 | 265,40 | 0,53% | - |
| 23.09.2025 | 264,90 | 268,30 | 261,90 | 264,00 | -0,15% | - |
| 22.09.2025 | 270,60 | 271,25 | 262,80 | 264,40 | -3,29% | - |
| 19.09.2025 | 276,10 | 277,60 | 272,00 | 273,40 | -0,73% | - |
| 18.09.2025 | 275,20 | 277,45 | 273,45 | 275,40 | -1,13% | - |
| 17.09.2025 | 274,90 | 279,65 | 274,65 | 278,55 | 0,36% | - |
| 16.09.2025 | 276,05 | 277,70 | 273,20 | 277,55 | 0,67% | - |
| 15.09.2025 | 278,20 | 279,30 | 273,05 | 275,70 | -0,70% | - |
| 12.09.2025 | 281,30 | 281,70 | 276,75 | 277,65 | 0,60% | - |