193,775€
-0,12%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 192,20 | 194,15 | 192,20 | 193,45 | -0,28% | 23,00 |
| 11.11.2026 | 195,40 | 195,50 | 191,15 | 194,00 | -1,70% | 271,00 |
| 10.11.2026 | 197,30 | 197,35 | 197,30 | 197,35 | 2,60% | 8,00 |
| 09.11.2026 | 191,10 | 192,35 | 188,55 | 192,35 | 4,28% | 10,00 |
| 06.11.2026 | 192,15 | 193,00 | 184,45 | 184,45 | -3,83% | 75,00 |
| 05.11.2026 | 196,75 | 197,00 | 191,80 | 191,80 | -2,66% | 74,00 |
| 04.11.2026 | 193,00 | 197,30 | 193,00 | 197,05 | 5,23% | 66,00 |
| 03.11.2026 | 189,75 | 189,75 | 187,25 | 187,25 | -2,50% | 63,00 |
| 02.11.2026 | 183,60 | 192,60 | 182,85 | 192,05 | 4,26% | 198,00 |
| 30.10.2026 | 181,20 | 185,15 | 181,20 | 184,20 | 3,08% | 63,00 |
| 29.10.2026 | 174,40 | 179,15 | 174,40 | 178,70 | 3,87% | 80,00 |
| 28.10.2026 | 175,90 | 175,90 | 172,05 | 172,05 | -1,38% | 85,00 |
| 27.10.2026 | 174,05 | 174,45 | 174,05 | 174,45 | -0,60% | 28,00 |
| 26.10.2026 | 176,55 | 179,45 | 173,60 | 175,50 | -1,35% | 212,00 |
| 23.10.2026 | 174,30 | 178,75 | 174,00 | 177,90 | 3,76% | 204,00 |
| 22.10.2026 | 163,50 | 171,45 | 163,50 | 171,45 | 10,86% | 34,00 |
| 21.10.2026 | 153,75 | 154,65 | 153,75 | 154,65 | 4,14% | 4,00 |
| 20.10.2026 | 150,30 | 150,30 | 148,50 | 148,50 | -2,59% | 25,00 |
| 19.10.2026 | 153,75 | 153,80 | 152,35 | 152,45 | 0,36% | 146,00 |
| 16.10.2026 | 151,80 | 152,20 | 151,80 | 151,90 | -0,43% | 141,00 |
| 15.10.2026 | 141,55 | 152,60 | 141,45 | 152,55 | 8,27% | 293,00 |
| 14.10.2026 | 142,50 | 142,50 | 140,15 | 140,90 | -1,98% | 69,00 |
| 13.10.2026 | 143,25 | 143,75 | 143,25 | 143,75 | 0,24% | 28,00 |
| 12.10.2026 | 143,20 | 143,40 | 143,20 | 143,40 | 1,67% | 7,00 |
| 09.10.2026 | 142,60 | 142,60 | 141,05 | 141,05 | 0,07% | 75,00 |
| 08.10.2026 | 136,50 | 140,95 | 136,45 | 140,95 | 1,62% | 281,00 |
| 07.10.2026 | 142,05 | 142,40 | 138,15 | 138,70 | -1,32% | 209,00 |
| 06.10.2026 | 142,50 | 142,50 | 140,55 | 140,55 | -1,20% | 16,00 |
| 05.10.2026 | 145,80 | 145,80 | 141,75 | 142,25 | 0,82% | 9,00 |
| 02.10.2026 | 142,15 | 142,15 | 141,10 | 141,10 | -2,39% | 105,00 |
| 01.10.2026 | 144,15 | 144,85 | 144,15 | 144,55 | 1,40% | 48,00 |
| 30.09.2026 | 142,50 | 142,55 | 142,50 | 142,55 | -0,24% | 60,00 |
| 29.09.2026 | 142,90 | 142,90 | 142,90 | 142,90 | -1,00% | 3,00 |
| 28.09.2026 | 145,30 | 145,55 | 143,40 | 144,35 | 0,24% | 102,00 |
| 25.09.2026 | 143,30 | 144,00 | 143,30 | 144,00 | 1,05% | 1.015,00 |
| 24.09.2026 | 144,70 | 147,00 | 142,50 | 142,50 | -2,63% | 210,00 |
| 23.09.2026 | 148,75 | 149,00 | 146,30 | 146,35 | -0,61% | 136,00 |
| 22.09.2026 | 147,65 | 147,65 | 147,25 | 147,25 | 0,41% | 70,00 |
| 21.09.2026 | 147,08 | 148,43 | 145,38 | 146,65 | 0,55% | - |
| 18.09.2026 | 145,85 | 145,85 | 145,85 | 145,85 | -0,61% | 9,00 |
| 17.09.2026 | 148,50 | 148,50 | 145,20 | 146,75 | 0,48% | 71,00 |
| 16.09.2026 | 143,75 | 146,15 | 143,75 | 146,05 | 1,04% | 22,00 |
| 15.09.2026 | 149,40 | 149,55 | 143,90 | 144,55 | -3,12% | 165,00 |
| 14.09.2026 | 147,75 | 150,05 | 147,75 | 149,20 | 0,13% | 37,00 |
| 11.09.2026 | 150,50 | 151,40 | 149,00 | 149,00 | -0,20% | 83,00 |
| 10.09.2026 | 150,00 | 150,00 | 149,30 | 149,30 | -1,06% | 48,00 |
| 09.09.2026 | 150,90 | 150,90 | 150,90 | 150,90 | -1,40% | 60,00 |
| 08.09.2026 | 158,80 | 158,80 | 153,05 | 153,05 | -5,67% | 49,00 |
| 07.09.2026 | 158,20 | 162,25 | 158,20 | 162,25 | 1,41% | 126,00 |
| 04.09.2026 | 159,15 | 160,00 | 158,20 | 160,00 | 1,59% | 15,00 |
| 03.09.2026 | 156,65 | 157,50 | 156,65 | 157,50 | -1,93% | 69,00 |
| 02.09.2026 | 157,25 | 160,60 | 157,25 | 160,60 | 1,87% | 52,00 |
| 01.09.2026 | 159,70 | 162,10 | 157,65 | 157,65 | -1,44% | 130,00 |
| 31.08.2026 | 160,80 | 163,20 | 159,95 | 159,95 | -0,34% | 45,00 |
| 28.08.2026 | 162,10 | 162,10 | 160,50 | 160,50 | 0,28% | 19,00 |
| 27.08.2026 | 163,60 | 163,60 | 158,90 | 160,05 | -0,56% | 113,00 |
| 26.08.2026 | 158,45 | 160,95 | 158,45 | 160,95 | 0,91% | 17,00 |
| 25.08.2026 | 159,20 | 159,50 | 159,20 | 159,50 | -1,27% | 74,00 |
| 24.08.2026 | 161,80 | 163,80 | 161,40 | 161,55 | -0,03% | 158,00 |
| 21.08.2026 | 164,15 | 164,15 | 161,55 | 161,60 | -0,65% | 840,00 |
| 20.08.2026 | 165,75 | 165,75 | 162,65 | 162,65 | -3,10% | 182,00 |
| 19.08.2026 | 167,85 | 167,85 | 167,85 | 167,85 | 1,88% | 15,00 |
| 18.08.2026 | 162,65 | 165,30 | 162,65 | 164,75 | 0,95% | 125,00 |
| 17.08.2026 | 169,35 | 172,00 | 162,60 | 163,20 | -3,06% | 336,00 |
| 14.08.2026 | 172,45 | 172,45 | 167,95 | 168,35 | -3,83% | 618,00 |
| 13.08.2026 | 172,13 | 175,05 | 171,50 | 175,05 | 2,31% | - |
| 12.08.2026 | 173,50 | 173,65 | 171,10 | 171,10 | -2,56% | 151,00 |
| 11.08.2026 | 175,60 | 175,60 | 175,60 | 175,60 | 1,56% | 67,00 |
| 10.08.2026 | 177,60 | 177,60 | 172,90 | 172,90 | -2,97% | 73,00 |
| 07.08.2026 | 175,95 | 180,00 | 175,95 | 178,20 | 2,12% | 147,00 |
| 06.08.2026 | 177,15 | 180,35 | 174,50 | 174,50 | -2,24% | 93,00 |
| 05.08.2026 | 177,95 | 178,50 | 177,95 | 178,50 | 5,62% | 33,00 |
| 04.08.2026 | 169,00 | 169,00 | 169,00 | 169,00 | 1,20% | 1,00 |
| 03.08.2026 | 163,15 | 168,70 | 163,15 | 167,00 | 3,21% | 51,00 |
| 31.07.2026 | 164,00 | 164,00 | 161,80 | 161,80 | -0,31% | 29,00 |
| 30.07.2026 | 162,30 | 162,30 | 162,30 | 162,30 | -4,36% | 10,00 |
| 29.07.2026 | 167,80 | 169,90 | 167,80 | 169,70 | 2,38% | 9,00 |
| 28.07.2026 | 160,65 | 165,75 | 160,65 | 165,75 | 0,85% | 71,00 |
| 27.07.2026 | 163,70 | 164,35 | 163,70 | 164,35 | 2,08% | 21,00 |
| 24.07.2026 | 160,70 | 162,95 | 159,90 | 161,00 | -1,53% | 58,00 |
| 23.07.2026 | 172,10 | 177,40 | 163,50 | 163,50 | -6,25% | 1.089,00 |
| 22.07.2026 | 174,40 | 174,40 | 174,40 | 174,40 | -0,37% | 20,00 |
| 21.07.2026 | 175,05 | 175,05 | 175,05 | 175,05 | 0,55% | 1,00 |
| 20.07.2026 | 175,65 | 175,65 | 172,60 | 174,10 | -4,02% | 64,00 |
| 17.07.2026 | 181,40 | 181,40 | 181,40 | 181,40 | -0,03% | 6,00 |
| 16.07.2026 | 177,35 | 181,45 | 177,00 | 181,45 | 2,98% | 105,00 |
| 15.07.2026 | 178,15 | 178,30 | 175,10 | 176,20 | -3,79% | 11,00 |
| 14.07.2026 | 183,15 | 183,15 | 183,15 | 183,15 | -1,00% | 1,00 |
| 13.07.2026 | 183,50 | 187,83 | 183,23 | 185,00 | 0,65% | - |
| 10.07.2026 | 184,85 | 185,00 | 183,80 | 183,80 | 2,11% | 446,00 |
| 09.07.2026 | 177,85 | 180,00 | 177,85 | 180,00 | 0,56% | 13,00 |
| 08.07.2026 | 181,90 | 181,90 | 179,00 | 179,00 | -2,45% | 13,00 |
| 07.07.2026 | 189,40 | 191,95 | 183,50 | 183,50 | -1,87% | 6,00 |
| 06.07.2026 | 191,55 | 191,65 | 187,00 | 187,00 | -3,51% | 35,00 |
| 03.07.2026 | 193,80 | 193,80 | 193,80 | 193,80 | 0,73% | 13,00 |
| 02.07.2026 | 188,00 | 192,50 | 188,00 | 192,40 | 2,10% | 53,00 |
| 01.07.2026 | 189,20 | 189,30 | 188,45 | 188,45 | 0,61% | 8,00 |
| 30.06.2026 | 186,15 | 187,30 | 186,15 | 187,30 | -0,48% | 58,00 |
| 29.06.2026 | 186,20 | 188,20 | 186,20 | 188,20 | 1,57% | 21,00 |
| 26.06.2026 | 182,50 | 185,30 | 181,95 | 185,30 | 1,81% | 28,00 |