165,150€
-0,90%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |