186,475€
-0,81%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 215,30 | 215,30 | 187,55 | 188,00 | -13,32% | 393,00 |
| 18.02.2026 | 210,30 | 217,00 | 210,30 | 216,90 | -0,87% | 118,00 |
| 17.02.2026 | 222,00 | 222,00 | 218,80 | 218,80 | -3,19% | 10,00 |
| 16.02.2026 | 226,50 | 226,50 | 226,00 | 226,00 | -0,35% | 4,00 |
| 13.02.2026 | 225,80 | 229,10 | 225,80 | 226,80 | -1,05% | 40,00 |
| 12.02.2026 | 227,90 | 233,40 | 226,60 | 229,20 | 0,53% | 69,00 |
| 11.02.2026 | 223,00 | 228,00 | 223,00 | 228,00 | 1,56% | 44,00 |
| 10.02.2026 | 220,45 | 226,85 | 220,40 | 224,50 | 2,05% | - |
| 09.02.2026 | 223,10 | 226,30 | 220,00 | 220,00 | -1,30% | 32,00 |
| 06.02.2026 | 219,40 | 222,90 | 218,30 | 222,90 | 1,04% | 67,00 |
| 05.02.2026 | 220,60 | 220,60 | 220,60 | 220,60 | 0,09% | 11,00 |
| 04.02.2026 | 219,50 | 220,40 | 219,50 | 220,40 | 2,85% | 38,00 |
| 03.02.2026 | 214,30 | 214,30 | 214,30 | 214,30 | -0,42% | 38,00 |
| 02.02.2026 | 214,10 | 216,00 | 211,30 | 215,20 | 0,89% | 121,00 |
| 30.01.2026 | 212,75 | 213,80 | 210,40 | 213,30 | -0,37% | - |
| 29.01.2026 | 215,30 | 215,30 | 214,10 | 214,10 | -1,47% | 3,00 |
| 28.01.2026 | 219,90 | 219,90 | 217,30 | 217,30 | -1,32% | 54,00 |
| 27.01.2026 | 223,30 | 223,30 | 218,30 | 220,20 | -1,34% | 35,00 |
| 26.01.2026 | 222,10 | 225,20 | 222,10 | 223,20 | -0,84% | 52,00 |
| 23.01.2026 | 229,50 | 229,50 | 223,60 | 225,10 | -1,27% | 102,00 |
| 22.01.2026 | 228,60 | 228,60 | 228,00 | 228,00 | 2,10% | 21,00 |
| 21.01.2026 | 221,80 | 223,30 | 221,80 | 223,30 | 0,63% | 50,00 |
| 20.01.2026 | 225,10 | 225,30 | 221,90 | 221,90 | -4,06% | 142,00 |
| 19.01.2026 | 231,70 | 231,70 | 227,90 | 231,30 | 0,35% | 51,00 |
| 16.01.2026 | 229,40 | 232,50 | 227,60 | 230,50 | -0,04% | 30,00 |
| 15.01.2026 | 226,60 | 230,60 | 226,60 | 230,60 | 1,32% | 42,00 |
| 14.01.2026 | 222,90 | 229,00 | 222,90 | 227,60 | 1,34% | 132,00 |
| 13.01.2026 | 224,90 | 224,90 | 224,60 | 224,60 | 1,17% | 19,00 |
| 12.01.2026 | 216,60 | 222,00 | 216,60 | 222,00 | 2,02% | 195,00 |
| 09.01.2026 | 211,60 | 217,60 | 211,60 | 217,60 | 4,57% | 55,00 |
| 08.01.2026 | 201,30 | 210,30 | 201,30 | 208,10 | 2,82% | 24,00 |
| 07.01.2026 | 206,40 | 206,40 | 202,40 | 202,40 | -1,17% | 333,00 |
| 06.01.2026 | 200,20 | 204,90 | 200,20 | 204,80 | 0,99% | 29,00 |
| 05.01.2026 | 195,50 | 203,20 | 195,50 | 202,80 | 4,54% | 23,00 |
| 02.01.2026 | 196,25 | 196,60 | 193,35 | 194,00 | -0,26% | 74,00 |
| 30.12.2025 | 193,15 | 197,05 | 193,15 | 194,50 | -0,18% | 29,00 |
| 29.12.2025 | 196,10 | 197,40 | 193,00 | 194,85 | -0,10% | 746,00 |
| 23.12.2025 | 198,70 | 198,70 | 195,05 | 195,05 | -1,59% | 44,00 |
| 22.12.2025 | 197,05 | 198,20 | 196,25 | 198,20 | -0,90% | 197,00 |
| 19.12.2025 | 200,30 | 200,30 | 200,00 | 200,00 | 0,00% | 35,00 |
| 18.12.2025 | 200,40 | 200,40 | 200,00 | 200,00 | -0,40% | 50,00 |
| 17.12.2025 | 201,10 | 201,10 | 200,80 | 200,80 | 0,40% | 14,00 |
| 16.12.2025 | 200,20 | 201,60 | 200,00 | 200,00 | -1,04% | 31,00 |
| 15.12.2025 | 206,80 | 207,10 | 202,10 | 202,10 | -1,70% | 295,00 |
| 12.12.2025 | 202,40 | 208,20 | 201,40 | 205,60 | 0,24% | 189,00 |
| 11.12.2025 | 208,00 | 208,70 | 205,10 | 205,10 | -0,05% | 107,00 |
| 10.12.2025 | 202,70 | 205,20 | 201,50 | 205,20 | 1,74% | 31,00 |
| 09.12.2025 | 202,20 | 205,10 | 201,70 | 201,70 | -0,54% | 232,00 |
| 08.12.2025 | 207,40 | 207,40 | 202,80 | 202,80 | -2,92% | 60,00 |
| 05.12.2025 | 209,40 | 209,40 | 208,90 | 208,90 | 0,53% | 44,00 |
| 04.12.2025 | 209,20 | 209,90 | 207,80 | 207,80 | -3,03% | 34,00 |
| 03.12.2025 | 210,00 | 214,30 | 210,00 | 214,30 | 2,73% | 10,00 |
| 02.12.2025 | 207,80 | 211,30 | 207,80 | 208,60 | -1,65% | 36,00 |
| 01.12.2025 | 207,80 | 212,10 | 207,80 | 212,10 | 0,33% | 129,00 |
| 28.11.2025 | 211,50 | 211,50 | 211,40 | 211,40 | -1,35% | 8,00 |
| 27.11.2025 | 212,60 | 214,30 | 211,30 | 214,30 | 1,08% | 12,00 |
| 26.11.2025 | 209,70 | 212,70 | 209,70 | 212,00 | -0,33% | 249,00 |
| 25.11.2025 | 203,90 | 212,70 | 203,90 | 212,70 | 3,81% | 36,00 |
| 24.11.2025 | 210,90 | 210,90 | 204,90 | 204,90 | -2,75% | 237,00 |
| 21.11.2025 | 198,25 | 210,70 | 197,15 | 210,70 | 5,03% | 127,00 |
| 20.11.2025 | 207,10 | 207,10 | 199,35 | 200,60 | -0,84% | 119,00 |
| 19.11.2025 | 206,20 | 206,30 | 201,90 | 202,30 | -2,51% | 28,00 |
| 18.11.2025 | 202,20 | 207,50 | 202,20 | 207,50 | -0,72% | 71,00 |
| 17.11.2025 | 211,50 | 212,40 | 208,90 | 209,00 | -0,10% | 113,00 |
| 14.11.2025 | 212,70 | 212,70 | 209,00 | 209,20 | -3,55% | 323,00 |
| 13.11.2025 | 216,90 | 216,90 | 216,90 | 216,90 | 0,37% | 12,00 |
| 12.11.2025 | 220,60 | 220,70 | 216,10 | 216,10 | -0,60% | 266,00 |
| 11.11.2025 | 217,10 | 218,50 | 215,70 | 217,40 | 1,45% | 729,00 |
| 10.11.2025 | 218,10 | 218,10 | 214,30 | 214,30 | -1,29% | 22,00 |
| 07.11.2025 | 217,40 | 217,40 | 215,90 | 217,10 | 1,35% | 70,00 |
| 06.11.2025 | 216,90 | 217,90 | 212,70 | 214,20 | -3,47% | 422,00 |
| 05.11.2025 | 225,80 | 225,90 | 219,50 | 221,90 | -1,77% | 60,00 |
| 04.11.2025 | 225,50 | 225,90 | 224,30 | 225,90 | 0,18% | 60,00 |
| 03.11.2025 | 230,10 | 233,20 | 224,60 | 225,50 | -4,00% | 224,00 |
| 31.10.2025 | 239,50 | 241,70 | 234,90 | 234,90 | -3,21% | 157,00 |
| 30.10.2025 | 242,90 | 242,90 | 241,80 | 242,70 | -0,21% | 31,00 |
| 29.10.2025 | 245,90 | 248,40 | 243,20 | 243,20 | -2,91% | 38,00 |
| 28.10.2025 | 253,00 | 253,00 | 250,30 | 250,50 | -0,32% | 31,00 |
| 27.10.2025 | 256,60 | 256,60 | 250,00 | 251,30 | -3,20% | 168,00 |
| 24.10.2025 | 257,30 | 259,60 | 257,30 | 259,60 | 1,64% | 13,00 |
| 23.10.2025 | 258,80 | 258,80 | 253,50 | 255,40 | -0,43% | 39,00 |
| 22.10.2025 | 261,10 | 263,40 | 256,50 | 256,50 | -1,72% | 77,00 |
| 21.10.2025 | 250,70 | 261,00 | 250,70 | 261,00 | 2,96% | 36,00 |
| 20.10.2025 | 252,30 | 253,50 | 252,30 | 253,50 | 2,26% | 11,00 |
| 17.10.2025 | 245,10 | 249,00 | 242,80 | 247,90 | -0,04% | 45,00 |
| 16.10.2025 | 247,50 | 248,40 | 247,50 | 248,00 | -1,39% | 6,00 |
| 15.10.2025 | 256,90 | 256,90 | 250,20 | 251,50 | -1,45% | 260,00 |
| 14.10.2025 | 248,90 | 255,20 | 248,90 | 255,20 | 1,55% | 134,00 |
| 13.10.2025 | 251,30 | 251,30 | 250,40 | 251,30 | 0,48% | 244,00 |
| 10.10.2025 | 255,10 | 256,60 | 250,10 | 250,10 | -2,91% | 89,00 |
| 09.10.2025 | 257,80 | 261,60 | 255,60 | 257,60 | -0,35% | 211,00 |
| 08.10.2025 | 257,50 | 261,20 | 257,50 | 258,50 | 0,04% | 65,00 |
| 07.10.2025 | 264,70 | 264,70 | 258,20 | 258,40 | -1,52% | 47,00 |
| 06.10.2025 | 263,10 | 263,30 | 262,40 | 262,40 | -1,43% | 25,00 |
| 03.10.2025 | 266,00 | 266,20 | 265,20 | 266,20 | 0,83% | 18,00 |
| 02.10.2025 | 264,00 | 264,00 | 264,00 | 264,00 | -0,56% | 8,00 |
| 01.10.2025 | 263,90 | 266,80 | 263,90 | 265,50 | 1,18% | 4,00 |
| 30.09.2025 | 263,10 | 263,10 | 262,00 | 262,40 | 0,92% | 45,00 |
| 29.09.2025 | 260,10 | 264,30 | 259,10 | 260,00 | -1,07% | 160,00 |
| 26.09.2025 | 260,10 | 262,80 | 260,10 | 262,80 | 0,38% | 13,00 |