182,500€
0,33%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 182,50 | 182,63 | 182,50 | 182,63 | 0,40% | - |
| 09.04.2026 | 177,90 | 182,50 | 177,40 | 181,90 | 1,68% | - |
| 08.04.2026 | 175,50 | 180,90 | 175,40 | 178,90 | 3,02% | - |
| 07.04.2026 | 176,15 | 176,30 | 173,35 | 173,65 | -1,14% | - |
| 02.04.2026 | 169,90 | 175,65 | 169,70 | 175,65 | 1,77% | - |
| 01.04.2026 | 174,15 | 175,00 | 172,60 | 172,60 | -1,48% | - |
| 31.03.2026 | 174,80 | 176,35 | 174,40 | 175,20 | 0,06% | - |
| 30.03.2026 | 171,85 | 176,90 | 171,80 | 175,10 | 1,83% | - |
| 27.03.2026 | 174,10 | 176,15 | 171,60 | 171,95 | -1,04% | 40,00 |
| 26.03.2026 | 173,45 | 176,70 | 172,50 | 173,75 | -0,14% | - |
| 25.03.2026 | 174,80 | 177,60 | 172,65 | 174,00 | -0,29% | - |
| 24.03.2026 | 175,85 | 177,65 | 172,85 | 174,50 | -0,74% | - |
| 23.03.2026 | 171,10 | 177,05 | 170,40 | 175,80 | 2,03% | - |
| 20.03.2026 | 175,60 | 176,15 | 171,05 | 172,30 | -1,82% | 80,00 |
| 19.03.2026 | 178,15 | 178,55 | 173,90 | 175,50 | -1,71% | - |
| 18.03.2026 | 182,60 | 183,45 | 178,55 | 178,55 | -1,76% | - |
| 17.03.2026 | 180,20 | 182,65 | 179,95 | 181,75 | 0,66% | - |
| 16.03.2026 | 181,15 | 181,95 | 179,75 | 180,55 | 0,31% | - |
| 13.03.2026 | 177,30 | 180,60 | 176,95 | 180,00 | 1,58% | - |
| 12.03.2026 | 179,90 | 180,75 | 176,40 | 177,20 | -2,29% | - |
| 11.03.2026 | 178,85 | 182,25 | 178,55 | 181,35 | 1,34% | - |
| 10.03.2026 | 184,00 | 184,30 | 178,95 | 178,95 | -2,69% | 80,00 |
| 09.03.2026 | 181,35 | 184,50 | 177,15 | 183,90 | 0,03% | - |
| 06.03.2026 | 187,35 | 187,35 | 182,55 | 183,85 | -5,18% | - |
| 05.03.2026 | 188,20 | 193,90 | 187,65 | 193,90 | 2,65% | - |
| 04.03.2026 | 188,10 | 189,40 | 186,45 | 188,90 | -0,66% | - |
| 03.03.2026 | 187,40 | 191,40 | 185,00 | 190,15 | 0,29% | - |
| 02.03.2026 | 189,95 | 192,10 | 184,10 | 189,60 | -1,04% | - |
| 27.02.2026 | 187,05 | 191,70 | 185,95 | 191,60 | 1,46% | - |
| 26.02.2026 | 180,85 | 188,85 | 180,85 | 188,85 | 3,76% | 10,00 |
| 25.02.2026 | 182,80 | 184,05 | 178,65 | 182,00 | -1,17% | - |
| 24.02.2026 | 184,45 | 189,00 | 182,70 | 184,15 | -0,59% | 8,00 |
| 23.02.2026 | 187,40 | 188,05 | 180,60 | 185,25 | -1,25% | 168,00 |
| 20.02.2026 | 185,05 | 188,05 | 181,65 | 187,60 | -12,54% | - |
| 19.02.2026 | 215,30 | 215,30 | 214,10 | 214,50 | -1,20% | - |
| 18.02.2026 | 210,30 | 217,30 | 209,00 | 217,10 | 0,79% | 150,00 |
| 17.02.2026 | 221,90 | 222,80 | 213,80 | 215,40 | -3,32% | - |
| 16.02.2026 | 222,70 | 223,60 | 222,40 | 222,80 | -0,49% | - |
| 13.02.2026 | 225,00 | 228,40 | 223,90 | 223,90 | -1,37% | 10,00 |
| 12.02.2026 | 227,80 | 232,10 | 226,40 | 227,00 | -0,66% | 10,00 |
| 11.02.2026 | 223,00 | 228,50 | 222,50 | 228,50 | 1,92% | - |
| 10.02.2026 | 218,80 | 226,30 | 218,70 | 224,20 | 2,05% | - |
| 09.02.2026 | 223,20 | 223,30 | 218,50 | 219,70 | -2,40% | - |
| 06.02.2026 | 216,40 | 225,20 | 216,00 | 225,10 | 3,26% | - |
| 05.02.2026 | 219,30 | 219,70 | 216,70 | 218,00 | -1,18% | - |
| 04.02.2026 | 212,50 | 221,00 | 212,20 | 220,60 | 3,08% | - |
| 03.02.2026 | 213,70 | 221,10 | 212,50 | 214,00 | -0,37% | - |
| 02.02.2026 | 210,80 | 215,90 | 210,80 | 214,80 | 0,42% | - |
| 30.01.2026 | 211,40 | 214,80 | 210,40 | 213,90 | 0,42% | - |
| 29.01.2026 | 214,70 | 215,80 | 211,00 | 213,00 | -1,43% | - |
| 28.01.2026 | 219,80 | 220,20 | 216,10 | 216,10 | -1,37% | - |
| 27.01.2026 | 223,20 | 223,40 | 218,50 | 219,10 | -2,01% | - |
| 26.01.2026 | 221,70 | 223,80 | 221,20 | 223,60 | -0,13% | - |
| 23.01.2026 | 226,40 | 226,40 | 222,90 | 223,90 | -1,45% | - |
| 22.01.2026 | 226,70 | 228,90 | 226,30 | 227,20 | -0,26% | - |
| 21.01.2026 | 221,50 | 227,80 | 220,10 | 227,80 | 2,47% | - |
| 20.01.2026 | 226,50 | 226,60 | 220,40 | 222,30 | -2,46% | - |
| 19.01.2026 | 227,70 | 228,00 | 227,40 | 227,90 | -1,21% | - |
| 16.01.2026 | 229,40 | 230,70 | 227,90 | 230,70 | 0,13% | - |
| 15.01.2026 | 226,40 | 230,80 | 226,30 | 230,40 | 1,05% | 200,00 |
| 14.01.2026 | 222,80 | 228,30 | 222,20 | 228,00 | 1,42% | - |
| 13.01.2026 | 219,90 | 224,80 | 219,50 | 224,80 | 1,49% | - |
| 12.01.2026 | 216,90 | 221,50 | 214,30 | 221,50 | 2,12% | - |
| 09.01.2026 | 206,90 | 216,90 | 206,70 | 216,90 | 4,38% | - |
| 08.01.2026 | 200,70 | 210,00 | 200,70 | 207,80 | 2,62% | - |
| 07.01.2026 | 203,10 | 204,50 | 201,50 | 202,50 | -0,93% | - |
| 06.01.2026 | 200,10 | 205,30 | 199,65 | 204,40 | 1,69% | 30,00 |
| 05.01.2026 | 195,50 | 202,90 | 194,95 | 201,00 | 2,76% | - |
| 02.01.2026 | 194,75 | 196,15 | 192,50 | 195,60 | 1,32% | - |
| 30.12.2025 | 193,05 | 193,05 | 193,05 | 193,05 | -0,92% | - |
| 29.12.2025 | 194,85 | 194,85 | 194,85 | 194,85 | -0,41% | - |
| 23.12.2025 | 195,65 | 195,65 | 195,65 | 195,65 | -0,74% | - |
| 22.12.2025 | 197,10 | 197,10 | 197,10 | 197,10 | -1,55% | - |
| 19.12.2025 | 200,20 | 200,20 | 200,20 | 200,20 | 0,05% | - |
| 18.12.2025 | 200,10 | 200,10 | 200,10 | 200,10 | -0,50% | - |
| 17.12.2025 | 201,10 | 201,10 | 201,10 | 201,10 | 0,45% | - |
| 16.12.2025 | 200,20 | 200,20 | 200,20 | 200,20 | -1,81% | - |
| 15.12.2025 | 203,90 | 203,90 | 203,90 | 203,90 | 1,29% | - |
| 12.12.2025 | 201,30 | 201,30 | 201,30 | 201,30 | -0,69% | - |
| 11.12.2025 | 202,70 | 202,70 | 202,70 | 202,70 | 1,30% | - |
| 10.12.2025 | 200,10 | 200,10 | 200,10 | 200,10 | -0,15% | - |
| 09.12.2025 | 202,00 | 202,00 | 200,40 | 200,40 | -2,29% | - |
| 08.12.2025 | 205,10 | 205,10 | 205,10 | 205,10 | -0,05% | - |
| 05.12.2025 | 206,40 | 206,40 | 205,20 | 205,20 | -2,10% | - |
| 04.12.2025 | 209,60 | 209,60 | 209,60 | 209,60 | -0,52% | - |
| 03.12.2025 | 209,00 | 210,70 | 209,00 | 210,70 | -0,47% | - |
| 02.12.2025 | 207,70 | 211,70 | 207,70 | 211,70 | 0,28% | - |
| 01.12.2025 | 207,80 | 211,10 | 207,80 | 211,10 | 0,57% | - |
| 28.11.2025 | 211,70 | 211,70 | 209,90 | 209,90 | -0,10% | - |
| 27.11.2025 | 210,10 | 210,10 | 210,10 | 210,10 | -0,71% | - |
| 26.11.2025 | 209,70 | 211,60 | 209,70 | 211,60 | 3,73% | - |
| 25.11.2025 | 204,00 | 204,00 | 204,00 | 204,00 | -0,24% | - |
| 24.11.2025 | 207,60 | 207,60 | 204,50 | 204,50 | 3,10% | - |
| 21.11.2025 | 198,35 | 198,35 | 198,35 | 198,35 | -2,86% | - |
| 20.11.2025 | 204,20 | 204,20 | 204,20 | 204,20 | -0,73% | - |
| 19.11.2025 | 205,70 | 205,70 | 205,70 | 205,70 | 1,68% | - |
| 18.11.2025 | 202,30 | 202,30 | 202,30 | 202,30 | -4,30% | - |
| 17.11.2025 | 208,20 | 211,40 | 208,20 | 211,40 | 1,25% | 70,00 |
| 14.11.2025 | 209,40 | 212,80 | 208,80 | 208,80 | -2,97% | 1,00 |
| 13.11.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -0,23% | - |