141,025€
2,60%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 136,55 | 141,20 | 136,05 | 140,80 | 2,44% | - |
| 07.10.2026 | 139,85 | 141,35 | 137,15 | 137,45 | -2,00% | - |
| 06.10.2026 | 141,10 | 143,65 | 140,25 | 140,25 | -0,95% | - |
| 05.10.2026 | 143,00 | 144,10 | 140,95 | 141,60 | -1,15% | - |
| 02.10.2026 | 142,05 | 144,70 | 141,15 | 143,25 | 0,49% | - |
| 01.10.2026 | 142,95 | 143,00 | 140,60 | 142,55 | -0,04% | 3,00 |
| 30.09.2026 | 142,55 | 144,00 | 142,15 | 142,60 | -0,42% | - |
| 29.09.2026 | 142,15 | 144,20 | 142,15 | 143,20 | -0,24% | - |
| 28.09.2026 | 143,15 | 144,20 | 141,10 | 143,55 | -0,66% | - |
| 25.09.2026 | 141,25 | 144,50 | 140,60 | 144,50 | 1,90% | - |
| 24.09.2026 | 144,90 | 146,90 | 140,90 | 141,80 | -2,91% | - |
| 23.09.2026 | 146,55 | 147,35 | 144,90 | 146,05 | -1,08% | - |
| 22.09.2026 | 145,30 | 148,15 | 145,30 | 147,65 | 0,75% | 40,00 |
| 21.09.2026 | 145,95 | 147,90 | 145,10 | 146,55 | 0,62% | - |
| 18.09.2026 | 145,30 | 146,50 | 144,55 | 145,65 | -0,17% | 100,00 |
| 17.09.2026 | 146,10 | 148,60 | 144,75 | 145,90 | -0,10% | 30,00 |
| 16.09.2026 | 143,75 | 149,25 | 143,60 | 146,05 | 1,49% | - |
| 15.09.2026 | 147,30 | 147,85 | 143,20 | 143,90 | -2,87% | - |
| 14.09.2026 | 147,75 | 150,55 | 147,65 | 148,15 | -0,77% | - |
| 11.09.2026 | 150,50 | 153,25 | 148,70 | 149,30 | -1,35% | 8,00 |
| 10.09.2026 | 152,15 | 152,20 | 149,90 | 151,35 | -1,08% | 8,00 |
| 09.09.2026 | 151,45 | 155,00 | 150,70 | 153,00 | 0,13% | - |
| 08.09.2026 | 159,55 | 159,55 | 152,65 | 152,80 | -4,38% | - |
| 07.09.2026 | 158,20 | 159,95 | 158,15 | 159,80 | 0,35% | - |
| 04.09.2026 | 157,25 | 159,90 | 156,95 | 159,25 | 0,85% | - |
| 03.09.2026 | 156,45 | 158,65 | 155,60 | 157,90 | 0,03% | - |
| 02.09.2026 | 156,65 | 159,95 | 156,15 | 157,85 | 0,19% | 8,00 |
| 01.09.2026 | 159,50 | 159,75 | 156,60 | 157,55 | -1,53% | - |
| 31.08.2026 | 160,70 | 161,15 | 158,90 | 160,00 | -1,11% | - |
| 28.08.2026 | 159,50 | 162,40 | 159,45 | 161,80 | 1,22% | - |
| 27.08.2026 | 160,85 | 161,25 | 158,30 | 159,85 | -0,96% | - |
| 26.08.2026 | 158,45 | 161,60 | 157,85 | 161,40 | 1,67% | - |
| 25.08.2026 | 160,50 | 161,05 | 157,90 | 158,75 | -1,55% | - |
| 24.08.2026 | 159,45 | 162,05 | 159,35 | 161,25 | 0,22% | - |
| 21.08.2026 | 161,65 | 163,25 | 160,90 | 160,90 | -1,08% | - |
| 20.08.2026 | 166,75 | 166,85 | 161,90 | 162,65 | -2,69% | 221,00 |
| 19.08.2026 | 160,45 | 168,90 | 160,30 | 167,15 | 3,15% | - |
| 18.08.2026 | 162,65 | 164,55 | 162,05 | 162,05 | -1,31% | - |
| 17.08.2026 | 167,20 | 170,10 | 162,10 | 164,20 | -2,15% | - |
| 14.08.2026 | 172,45 | 172,90 | 167,80 | 167,80 | -3,67% | - |
| 13.08.2026 | 170,85 | 175,35 | 170,75 | 174,20 | 1,07% | - |
| 12.08.2026 | 173,50 | 173,90 | 169,70 | 172,35 | -1,68% | - |
| 11.08.2026 | 172,10 | 176,25 | 171,95 | 175,30 | 1,42% | - |
| 10.08.2026 | 177,50 | 177,60 | 171,75 | 172,85 | -2,59% | - |
| 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% | - |