160,625€
-0,60%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 181,00 | 183,75 | 180,95 | 182,00 | 0,55% | 123,00 |
| 24.06.2026 | 170,55 | 181,00 | 170,55 | 181,00 | 4,99% | 91,00 |
| 23.06.2026 | 170,10 | 172,40 | 167,90 | 172,40 | 1,38% | 22,00 |
| 22.06.2026 | 174,70 | 174,70 | 170,05 | 170,05 | -2,69% | 41,00 |
| 19.06.2026 | 174,75 | 174,75 | 174,75 | 174,75 | -0,03% | 28,00 |
| 18.06.2026 | 175,95 | 177,05 | 174,80 | 174,80 | 3,99% | 104,00 |
| 17.06.2026 | 172,20 | 175,00 | 168,05 | 168,10 | -0,18% | 70,00 |
| 16.06.2026 | 163,55 | 168,40 | 163,55 | 168,40 | -0,41% | 166,00 |
| 15.06.2026 | 171,30 | 171,30 | 168,25 | 169,10 | 0,36% | 14,00 |
| 12.06.2026 | 166,45 | 168,50 | 166,45 | 168,50 | 2,74% | 65,00 |
| 11.06.2026 | 164,40 | 165,00 | 164,00 | 164,00 | -1,41% | 43,00 |
| 10.06.2026 | 164,75 | 166,35 | 164,75 | 166,35 | -0,18% | 12,00 |
| 09.06.2026 | 165,05 | 166,65 | 165,05 | 166,65 | 6,08% | 23,00 |
| 08.06.2026 | 163,00 | 163,75 | 157,10 | 157,10 | -3,11% | 83,00 |
| 05.06.2026 | 158,00 | 162,15 | 158,00 | 162,15 | 4,11% | 91,00 |
| 04.06.2026 | 155,75 | 155,75 | 155,75 | 155,75 | 0,78% | 33,00 |
| 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 |