178,550€
0,62%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 178,80 | 178,83 | 178,40 | 178,60 | 0,65% | - |
| 07.08.2026 | 173,20 | 180,65 | 173,05 | 177,45 | 1,78% | - |
| 06.08.2026 | 177,15 | 177,35 | 173,65 | 174,35 | -2,16% | - |
| 05.08.2026 | 175,70 | 178,50 | 174,60 | 178,20 | 1,86% | 100,00 |
| 04.08.2026 | 169,00 | 175,60 | 168,10 | 174,95 | 3,46% | - |
| 03.08.2026 | 160,80 | 169,10 | 160,65 | 169,10 | 5,10% | - |
| 31.07.2026 | 165,35 | 165,45 | 160,50 | 160,90 | -2,04% | 12,00 |
| 30.07.2026 | 168,10 | 168,65 | 160,20 | 164,25 | -2,44% | - |
| 29.07.2026 | 167,15 | 170,90 | 166,00 | 168,35 | 0,27% | - |
| 28.07.2026 | 160,60 | 167,90 | 160,60 | 167,90 | 3,29% | - |
| 27.07.2026 | 161,30 | 165,15 | 159,45 | 162,55 | 0,96% | 30,00 |
| 24.07.2026 | 161,20 | 161,45 | 158,65 | 161,00 | 0,25% | 20,00 |
| 23.07.2026 | 170,05 | 178,35 | 159,85 | 160,60 | -6,55% | 150,00 |
| 22.07.2026 | 170,65 | 174,75 | 169,65 | 171,85 | -0,35% | - |
| 21.07.2026 | 175,55 | 175,75 | 171,65 | 172,45 | -2,18% | - |
| 20.07.2026 | 174,55 | 176,75 | 170,70 | 176,30 | 0,34% | - |
| 17.07.2026 | 178,85 | 182,05 | 175,65 | 175,70 | -3,14% | - |
| 16.07.2026 | 175,35 | 182,45 | 174,85 | 181,40 | 2,95% | - |
| 15.07.2026 | 174,40 | 177,55 | 169,70 | 176,20 | -4,34% | - |
| 14.07.2026 | 183,90 | 184,25 | 181,10 | 184,20 | -0,49% | - |
| 13.07.2026 | 181,90 | 185,70 | 181,90 | 185,10 | 0,68% | - |
| 10.07.2026 | 180,30 | 185,75 | 180,30 | 183,85 | 1,13% | - |
| 09.07.2026 | 177,60 | 183,30 | 176,90 | 181,80 | 1,99% | - |
| 08.07.2026 | 181,80 | 181,80 | 177,55 | 178,25 | -2,73% | - |
| 07.07.2026 | 186,25 | 188,50 | 182,60 | 183,25 | -2,11% | 70,00 |
| 06.07.2026 | 191,15 | 191,95 | 185,05 | 187,20 | -2,09% | - |
| 03.07.2026 | 190,95 | 191,25 | 190,65 | 191,20 | -0,42% | - |
| 02.07.2026 | 188,20 | 192,90 | 187,50 | 192,00 | 1,35% | - |
| 01.07.2026 | 186,55 | 192,35 | 185,60 | 189,45 | 0,40% | - |
| 30.06.2026 | 184,70 | 188,70 | 184,05 | 188,70 | 2,14% | - |
| 29.06.2026 | 186,15 | 186,35 | 181,55 | 184,75 | -0,57% | - |
| 26.06.2026 | 179,85 | 186,60 | 179,10 | 185,80 | 1,70% | - |
| 25.06.2026 | 180,40 | 185,40 | 178,20 | 182,70 | 1,08% | - |
| 24.06.2026 | 170,70 | 180,75 | 170,45 | 180,75 | 5,73% | - |
| 23.06.2026 | 168,50 | 172,80 | 167,65 | 170,95 | -0,41% | - |
| 22.06.2026 | 171,90 | 173,05 | 169,65 | 171,65 | -0,20% | - |
| 19.06.2026 | 172,05 | 172,45 | 171,95 | 172,00 | -1,06% | - |
| 18.06.2026 | 169,00 | 177,65 | 169,00 | 173,85 | 3,02% | - |
| 17.06.2026 | 169,65 | 174,60 | 167,40 | 168,75 | -0,59% | - |
| 16.06.2026 | 163,55 | 171,45 | 163,30 | 169,75 | 3,41% | - |
| 15.06.2026 | 168,70 | 169,75 | 164,15 | 164,15 | -2,61% | 14,00 |
| 12.06.2026 | 165,30 | 169,50 | 164,60 | 168,55 | 1,57% | - |
| 11.06.2026 | 164,10 | 166,50 | 161,80 | 165,95 | 0,94% | 7,00 |
| 10.06.2026 | 164,75 | 169,35 | 163,70 | 164,40 | -1,35% | - |
| 09.06.2026 | 156,10 | 167,75 | 155,35 | 166,65 | 6,28% | - |
| 08.06.2026 | 160,50 | 161,60 | 155,25 | 156,80 | -2,73% | - |
| 05.06.2026 | 155,80 | 162,95 | 154,55 | 161,20 | 2,22% | - |
| 04.06.2026 | 153,80 | 160,05 | 153,40 | 157,70 | 1,32% | - |
| 03.06.2026 | 153,30 | 156,10 | 152,25 | 155,65 | 1,17% | - |
| 02.06.2026 | 154,90 | 156,15 | 152,60 | 153,85 | -1,54% | - |
| 01.06.2026 | 155,05 | 157,90 | 153,35 | 156,25 | 0,48% | - |
| 29.05.2026 | 158,35 | 158,70 | 155,50 | 155,50 | -1,80% | - |
| 28.05.2026 | 157,45 | 159,65 | 155,00 | 158,35 | -0,13% | 6,00 |
| 27.05.2026 | 155,50 | 161,05 | 155,15 | 158,55 | 1,34% | - |
| 26.05.2026 | 158,60 | 159,10 | 155,80 | 156,45 | -1,60% | - |
| 25.05.2026 | 159,00 | 159,00 | 158,80 | 159,00 | -0,16% | - |
| 22.05.2026 | 155,80 | 160,45 | 154,60 | 159,25 | 2,28% | - |
| 21.05.2026 | 155,30 | 155,70 | 153,20 | 155,70 | -0,32% | - |
| 20.05.2026 | 153,45 | 156,20 | 151,00 | 156,20 | 1,69% | - |
| 19.05.2026 | 154,20 | 156,05 | 153,20 | 153,60 | -1,03% | - |
| 18.05.2026 | 148,75 | 155,20 | 148,55 | 155,20 | 3,05% | 4,00 |
| 15.05.2026 | 149,85 | 152,70 | 148,90 | 150,60 | 0,63% | - |
| 14.05.2026 | 147,65 | 151,20 | 147,65 | 149,65 | -0,07% | 15,00 |
| 13.05.2026 | 154,45 | 157,80 | 149,30 | 149,75 | -3,79% | 15,00 |
| 12.05.2026 | 155,70 | 157,95 | 154,50 | 155,65 | -0,67% | - |
| 11.05.2026 | 158,40 | 160,25 | 156,70 | 156,70 | -1,32% | - |
| 08.05.2026 | 161,50 | 162,25 | 157,40 | 158,80 | -1,91% | - |
| 07.05.2026 | 160,05 | 165,75 | 160,05 | 161,90 | 1,16% | - |
| 06.05.2026 | 159,40 | 162,55 | 158,95 | 160,05 | -0,06% | - |
| 05.05.2026 | 169,90 | 170,20 | 160,15 | 160,15 | -7,93% | 600,00 |
| 04.05.2026 | 176,25 | 176,55 | 173,20 | 173,95 | -4,42% | - |
| 30.04.2026 | 178,60 | 182,50 | 178,30 | 182,00 | 1,48% | - |
| 29.04.2026 | 183,75 | 183,95 | 178,30 | 179,35 | -2,71% | - |
| 28.04.2026 | 190,85 | 192,05 | 183,55 | 184,35 | -3,96% | - |
| 27.04.2026 | 196,70 | 197,05 | 191,95 | 191,95 | -3,49% | - |
| 24.04.2026 | 194,55 | 199,70 | 194,50 | 198,90 | -4,88% | - |
| 23.04.2026 | 197,80 | 209,10 | 195,85 | 209,10 | 4,81% | - |
| 22.04.2026 | 197,95 | 199,50 | 197,25 | 199,50 | 0,50% | - |
| 21.04.2026 | 195,95 | 200,10 | 195,90 | 198,50 | 0,79% | - |
| 20.04.2026 | 191,00 | 196,95 | 190,95 | 196,95 | 1,99% | - |
| 17.04.2026 | 190,90 | 198,15 | 190,15 | 193,10 | 0,97% | - |
| 16.04.2026 | 190,85 | 194,00 | 190,80 | 191,25 | -0,26% | - |
| 15.04.2026 | 183,40 | 192,70 | 183,35 | 191,75 | 4,07% | - |
| 14.04.2026 | 183,35 | 186,30 | 182,75 | 184,25 | -0,35% | - |
| 13.04.2026 | 181,20 | 185,15 | 181,20 | 184,90 | 1,20% | - |
| 10.04.2026 | 181,75 | 183,10 | 180,80 | 182,70 | 0,44% | - |
| 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% | - |