154,825€
0,18%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 155,00 | 155,20 | 155,00 | 155,20 | 0,42% | - |
| 03.06.2026 | 153,50 | 154,55 | 153,50 | 154,55 | -0,29% | 45,00 |
| 02.06.2026 | 156,00 | 156,00 | 155,00 | 155,00 | -1,84% | 19,00 |
| 01.06.2026 | 157,05 | 157,90 | 155,05 | 157,90 | 0,45% | 85,00 |
| 29.05.2026 | 159,90 | 159,90 | 157,20 | 157,20 | -0,82% | 21,00 |
| 28.05.2026 | 156,60 | 158,50 | 156,60 | 158,50 | -0,63% | 40,00 |
| 27.05.2026 | 155,85 | 159,50 | 155,85 | 159,50 | 2,08% | 38,00 |
| 26.05.2026 | 158,40 | 159,00 | 156,25 | 156,25 | -1,64% | 73,00 |
| 25.05.2026 | 161,30 | 161,30 | 158,85 | 158,85 | -1,43% | 23,00 |
| 22.05.2026 | 158,45 | 161,15 | 158,00 | 161,15 | 4,00% | 31,00 |
| 21.05.2026 | 157,60 | 157,60 | 154,15 | 154,95 | 0,65% | 58,00 |
| 20.05.2026 | 155,60 | 155,60 | 152,55 | 153,95 | 0,00% | 44,00 |
| 19.05.2026 | 154,60 | 157,00 | 153,95 | 153,95 | -0,77% | 168,00 |
| 18.05.2026 | 151,05 | 156,00 | 148,70 | 155,15 | 3,57% | 126,00 |
| 15.05.2026 | 150,90 | 151,90 | 149,80 | 149,80 | -0,76% | 92,00 |
| 14.05.2026 | 151,75 | 151,80 | 150,95 | 150,95 | 0,30% | 85,00 |
| 13.05.2026 | 154,60 | 157,70 | 149,80 | 150,50 | -2,90% | 631,00 |
| 12.05.2026 | 156,30 | 158,60 | 155,00 | 155,00 | -1,27% | 101,00 |
| 11.05.2026 | 160,75 | 162,25 | 157,00 | 157,00 | -1,84% | 96,00 |
| 08.05.2026 | 161,35 | 161,35 | 156,75 | 159,95 | -2,56% | 145,00 |
| 07.05.2026 | 161,35 | 165,35 | 161,35 | 164,15 | 1,89% | 59,00 |
| 06.05.2026 | 161,05 | 163,85 | 159,60 | 161,10 | -0,56% | 90,00 |
| 05.05.2026 | 171,30 | 171,55 | 161,35 | 162,00 | -6,90% | 353,00 |
| 04.05.2026 | 178,90 | 178,90 | 174,00 | 174,00 | -4,29% | 105,00 |
| 30.04.2026 | 184,65 | 184,65 | 181,80 | 181,80 | 1,34% | 130,00 |
| 29.04.2026 | 179,35 | 179,40 | 179,35 | 179,40 | -5,13% | 18,00 |
| 28.04.2026 | 190,80 | 190,80 | 189,10 | 189,10 | -1,56% | 4,00 |
| 27.04.2026 | 196,55 | 196,55 | 192,10 | 192,10 | -3,27% | 19,00 |
| 24.04.2026 | 194,25 | 200,00 | 194,25 | 198,60 | 0,66% | 37,00 |
| 23.04.2026 | 197,90 | 210,20 | 196,00 | 197,30 | -1,41% | 890,00 |
| 22.04.2026 | 199,43 | 200,40 | 197,10 | 200,13 | 0,46% | - |
| 21.04.2026 | 195,95 | 199,20 | 195,95 | 199,20 | 4,62% | 70,00 |
| 20.04.2026 | 191,15 | 194,30 | 190,40 | 190,40 | -1,55% | 47,00 |
| 17.04.2026 | 192,45 | 196,15 | 190,50 | 193,40 | 0,47% | 138,00 |
| 16.04.2026 | 190,85 | 193,35 | 190,85 | 192,50 | -0,39% | 27,00 |
| 15.04.2026 | 186,20 | 193,25 | 184,00 | 193,25 | 4,86% | 84,00 |
| 14.04.2026 | 184,30 | 184,30 | 184,30 | 184,30 | 0,60% | 15,00 |
| 13.04.2026 | 182,05 | 183,20 | 181,30 | 183,20 | 1,05% | 72,00 |
| 10.04.2026 | 181,30 | 181,30 | 181,30 | 181,30 | -0,68% | 1,00 |
| 09.04.2026 | 182,55 | 182,55 | 182,55 | 182,55 | 1,44% | 14,00 |
| 08.04.2026 | 178,00 | 179,95 | 177,10 | 179,95 | 2,24% | 100,00 |
| 07.04.2026 | 178,70 | 178,70 | 176,00 | 176,00 | 1,50% | 2,00 |
| 02.04.2026 | 173,50 | 173,50 | 173,40 | 173,40 | 0,26% | 5,00 |
| 01.04.2026 | 174,70 | 176,55 | 172,95 | 172,95 | -1,34% | 130,00 |
| 31.03.2026 | 174,90 | 175,60 | 174,90 | 175,30 | 0,24% | 50,00 |
| 30.03.2026 | 173,13 | 177,77 | 172,33 | 174,88 | 0,24% | - |
| 27.03.2026 | 174,00 | 175,25 | 174,00 | 174,45 | 0,09% | 56,00 |
| 26.03.2026 | 173,40 | 174,30 | 172,45 | 174,30 | -0,83% | 125,00 |
| 25.03.2026 | 176,60 | 178,30 | 174,05 | 175,75 | -0,71% | 227,00 |
| 24.03.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 0,65% | 63,00 |
| 23.03.2026 | 172,60 | 175,85 | 172,60 | 175,85 | 1,94% | 247,00 |
| 20.03.2026 | 175,20 | 175,20 | 172,50 | 172,50 | -2,07% | 126,00 |
| 19.03.2026 | 177,65 | 177,65 | 176,05 | 176,15 | -2,30% | 105,00 |
| 18.03.2026 | 182,90 | 182,90 | 180,30 | 180,30 | -1,80% | 35,00 |
| 17.03.2026 | 180,40 | 183,60 | 180,10 | 183,60 | 1,89% | 14,00 |
| 16.03.2026 | 182,65 | 182,75 | 180,20 | 180,20 | 1,01% | 168,00 |
| 13.03.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -0,11% | 1,00 |
| 12.03.2026 | 178,75 | 178,75 | 178,60 | 178,60 | -1,33% | 32,00 |
| 11.03.2026 | 180,50 | 181,00 | 179,20 | 181,00 | 1,15% | 18,00 |
| 10.03.2026 | 184,20 | 185,90 | 178,95 | 178,95 | 0,22% | 39,00 |
| 09.03.2026 | 180,05 | 184,60 | 177,70 | 178,55 | -3,07% | 124,00 |
| 06.03.2026 | 184,20 | 184,20 | 184,20 | 184,20 | -5,39% | 10,00 |
| 05.03.2026 | 188,25 | 194,70 | 188,25 | 194,70 | 2,99% | 19,00 |
| 04.03.2026 | 189,05 | 189,05 | 189,05 | 189,05 | -0,66% | 7,00 |
| 03.03.2026 | 186,75 | 190,30 | 186,75 | 190,30 | 1,22% | 55,00 |
| 02.03.2026 | 192,45 | 192,45 | 184,95 | 188,00 | -0,53% | 134,00 |
| 27.02.2026 | 189,90 | 189,90 | 189,00 | 189,00 | 0,64% | 5,00 |
| 26.02.2026 | 187,00 | 188,15 | 187,00 | 187,80 | 4,33% | 54,00 |
| 25.02.2026 | 185,65 | 185,65 | 180,00 | 180,00 | -2,44% | 121,00 |
| 24.02.2026 | 187,40 | 187,40 | 183,35 | 184,50 | -1,07% | 221,00 |
| 23.02.2026 | 187,60 | 189,00 | 182,00 | 186,50 | -0,77% | 403,00 |
| 20.02.2026 | 187,80 | 188,05 | 180,80 | 187,95 | -0,03% | 261,00 |
| 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 |