224,300€
0,16%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 224,75 | 224,95 | 224,30 | 224,60 | 0,29% | - |
| 06.02.2026 | 218,35 | 224,10 | 217,10 | 223,95 | 2,24% | - |
| 05.02.2026 | 220,55 | 221,70 | 214,75 | 219,05 | -0,21% | 2,00 |
| 04.02.2026 | 214,05 | 221,45 | 213,65 | 219,50 | 2,14% | - |
| 03.02.2026 | 215,10 | 221,85 | 213,95 | 214,90 | -0,23% | - |
| 02.02.2026 | 214,00 | 215,85 | 211,40 | 215,40 | 1,32% | - |
| 30.01.2026 | 213,40 | 213,75 | 210,45 | 212,60 | -0,02% | - |
| 29.01.2026 | 216,70 | 221,40 | 211,35 | 212,65 | -2,50% | - |
| 28.01.2026 | 221,60 | 221,80 | 216,70 | 218,10 | -1,42% | - |
| 27.01.2026 | 222,95 | 225,05 | 219,20 | 221,25 | -0,83% | - |
| 26.01.2026 | 223,70 | 224,85 | 221,35 | 223,10 | -0,51% | - |
| 23.01.2026 | 227,85 | 229,20 | 223,15 | 224,25 | -1,86% | - |
| 22.01.2026 | 228,50 | 230,10 | 224,70 | 228,50 | 0,51% | - |
| 21.01.2026 | 222,15 | 229,65 | 221,55 | 227,35 | 2,80% | 1,00 |
| 20.01.2026 | 229,60 | 229,60 | 220,80 | 221,15 | -3,70% | - |
| 19.01.2026 | 229,00 | 230,30 | 228,40 | 229,65 | -0,15% | - |
| 16.01.2026 | 229,75 | 231,40 | 227,80 | 230,00 | -0,43% | - |
| 15.01.2026 | 228,05 | 231,50 | 226,95 | 231,00 | 1,14% | - |
| 14.01.2026 | 224,20 | 229,95 | 223,65 | 228,40 | 1,78% | - |
| 13.01.2026 | 221,00 | 224,75 | 220,15 | 224,40 | 1,33% | - |
| 12.01.2026 | 216,90 | 222,65 | 215,00 | 221,45 | 2,24% | - |
| 09.01.2026 | 208,45 | 217,50 | 203,15 | 216,60 | 3,98% | - |
| 08.01.2026 | 205,15 | 210,55 | 201,75 | 208,30 | 2,86% | - |
| 07.01.2026 | 204,80 | 205,90 | 201,10 | 202,50 | -1,20% | - |
| 06.01.2026 | 202,00 | 205,95 | 200,55 | 204,95 | 1,71% | - |
| 05.01.2026 | 195,88 | 203,95 | 195,88 | 201,50 | 2,77% | - |
| 02.01.2026 | 195,02 | 197,50 | 192,98 | 196,08 | 0,56% | - |
| 30.12.2025 | 195,02 | 195,02 | 194,55 | 194,98 | 0,13% | - |
| 29.12.2025 | 198,25 | 198,45 | 194,25 | 194,73 | -0,46% | - |
| 23.12.2025 | 197,15 | 198,95 | 195,25 | 195,63 | -0,95% | - |
| 22.12.2025 | 198,10 | 198,83 | 196,55 | 197,50 | -0,63% | - |
| 19.12.2025 | 201,55 | 202,40 | 197,75 | 198,75 | -0,49% | 7,00 |
| 18.12.2025 | 201,55 | 205,40 | 199,38 | 199,73 | -0,81% | - |
| 17.12.2025 | 201,40 | 203,20 | 199,75 | 201,35 | 0,17% | - |
| 16.12.2025 | 201,70 | 203,50 | 199,58 | 201,00 | -0,40% | - |
| 15.12.2025 | 204,55 | 208,70 | 201,60 | 201,80 | -1,30% | 24,00 |
| 12.12.2025 | 204,70 | 208,75 | 202,75 | 204,45 | -0,41% | - |
| 11.12.2025 | 205,75 | 209,65 | 203,70 | 205,30 | 1,81% | - |
| 10.12.2025 | 201,75 | 203,30 | 200,60 | 201,65 | 0,57% | - |
| 09.12.2025 | 204,70 | 206,20 | 200,45 | 200,50 | -0,77% | - |
| 08.12.2025 | 206,10 | 207,65 | 201,75 | 202,05 | -1,94% | 5,00 |
| 05.12.2025 | 208,15 | 209,55 | 204,95 | 206,05 | -1,72% | - |
| 04.12.2025 | 211,65 | 212,75 | 208,30 | 209,65 | -0,69% | - |
| 03.12.2025 | 212,10 | 215,70 | 209,20 | 211,10 | -0,47% | - |
| 02.12.2025 | 210,40 | 212,65 | 207,75 | 212,10 | 0,02% | - |
| 01.12.2025 | 210,05 | 213,55 | 206,45 | 212,05 | 0,62% | 1,00 |
| 28.11.2025 | 213,20 | 215,00 | 210,15 | 210,75 | -0,26% | - |
| 27.11.2025 | 211,50 | 211,50 | 211,15 | 211,30 | -0,45% | - |
| 26.11.2025 | 210,05 | 212,40 | 209,70 | 212,25 | 0,17% | - |
| 25.11.2025 | 206,05 | 212,60 | 205,05 | 211,90 | 2,91% | - |
| 24.11.2025 | 208,35 | 211,50 | 204,10 | 205,90 | -0,60% | - |
| 21.11.2025 | 200,02 | 207,15 | 197,85 | 207,15 | 3,16% | - |
| 20.11.2025 | 202,10 | 205,90 | 199,30 | 200,80 | -0,35% | - |
| 19.11.2025 | 207,55 | 209,15 | 201,00 | 201,50 | -2,82% | - |
| 18.11.2025 | 206,40 | 208,65 | 201,65 | 207,35 | 1,07% | 30,00 |
| 17.11.2025 | 208,95 | 211,10 | 204,90 | 205,15 | -2,05% | 3,00 |
| 14.11.2025 | 211,20 | 213,35 | 208,50 | 209,45 | -0,43% | - |
| 13.11.2025 | 216,75 | 217,35 | 210,35 | 210,35 | -2,41% | - |
| 12.11.2025 | 219,00 | 220,80 | 215,35 | 215,55 | -1,82% | - |
| 11.11.2025 | 216,70 | 219,75 | 213,75 | 219,55 | 2,07% | - |
| 10.11.2025 | 217,85 | 220,20 | 214,50 | 215,10 | -1,31% | 2,00 |
| 07.11.2025 | 216,20 | 218,75 | 211,95 | 217,95 | 2,04% | 96,00 |
| 06.11.2025 | 222,35 | 222,35 | 209,85 | 213,60 | -3,76% | 23,00 |
| 05.11.2025 | 226,20 | 226,20 | 218,65 | 221,95 | -1,22% | - |
| 04.11.2025 | 226,80 | 226,80 | 222,25 | 224,70 | -0,31% | 9,00 |
| 03.11.2025 | 232,05 | 233,30 | 224,55 | 225,40 | -2,57% | 13,00 |
| 31.10.2025 | 240,55 | 245,85 | 231,15 | 231,35 | -3,50% | 8,00 |
| 30.10.2025 | 243,85 | 246,35 | 239,05 | 239,75 | -1,76% | 14,00 |
| 29.10.2025 | 248,45 | 249,05 | 243,90 | 244,05 | -0,89% | 5,00 |
| 28.10.2025 | 252,00 | 252,95 | 245,75 | 246,25 | -1,79% | 5,00 |
| 27.10.2025 | 252,75 | 255,75 | 249,20 | 250,75 | -0,67% | - |
| 24.10.2025 | 258,45 | 260,25 | 251,95 | 252,45 | -1,73% | 7,00 |
| 23.10.2025 | 256,80 | 260,85 | 250,75 | 256,90 | -0,46% | 3,00 |
| 22.10.2025 | 256,25 | 262,50 | 256,25 | 258,10 | -0,73% | - |
| 21.10.2025 | 252,75 | 262,70 | 252,35 | 260,00 | 2,91% | 51,00 |
| 20.10.2025 | 248,90 | 254,70 | 248,90 | 252,65 | 1,63% | 1,00 |
| 17.10.2025 | 247,05 | 250,90 | 244,00 | 248,60 | 0,53% | 4,00 |
| 16.10.2025 | 249,50 | 250,95 | 246,50 | 247,30 | -0,36% | 12,00 |
| 15.10.2025 | 255,35 | 257,25 | 246,90 | 248,20 | -3,54% | - |
| 14.10.2025 | 252,20 | 257,95 | 249,60 | 257,30 | 2,10% | 2,00 |
| 13.10.2025 | 249,50 | 254,80 | 249,40 | 252,00 | 0,84% | 2,00 |
| 10.10.2025 | 256,55 | 258,00 | 249,05 | 249,90 | -2,74% | - |
| 09.10.2025 | 260,55 | 260,55 | 255,55 | 256,95 | -0,94% | - |
| 08.10.2025 | 257,80 | 260,80 | 255,95 | 259,40 | 0,14% | - |
| 07.10.2025 | 262,40 | 265,80 | 258,30 | 259,05 | -0,77% | - |
| 06.10.2025 | 263,70 | 267,55 | 260,60 | 261,05 | -1,68% | - |
| 03.10.2025 | 266,35 | 267,50 | 264,85 | 265,50 | 0,44% | - |
| 02.10.2025 | 264,50 | 265,60 | 261,95 | 264,35 | -0,30% | - |
| 01.10.2025 | 264,30 | 266,60 | 261,15 | 265,15 | 1,22% | - |
| 30.09.2025 | 265,15 | 265,15 | 260,45 | 261,95 | -1,36% | 1,00 |
| 29.09.2025 | 261,50 | 265,75 | 259,00 | 265,55 | 0,80% | - |
| 26.09.2025 | 261,60 | 266,45 | 260,55 | 263,45 | 0,84% | 1,00 |
| 25.09.2025 | 264,65 | 266,80 | 260,45 | 261,25 | -1,55% | 3,00 |
| 24.09.2025 | 264,90 | 268,10 | 264,90 | 265,35 | 0,21% | - |
| 23.09.2025 | 269,40 | 269,40 | 261,90 | 264,80 | -0,09% | - |
| 22.09.2025 | 270,50 | 274,15 | 262,80 | 265,05 | -2,84% | 2,00 |
| 19.09.2025 | 276,35 | 278,90 | 272,05 | 272,80 | -0,94% | - |
| 18.09.2025 | 275,30 | 279,45 | 273,40 | 275,40 | 0,25% | - |
| 17.09.2025 | 276,80 | 282,20 | 273,10 | 274,70 | -0,27% | - |
| 16.09.2025 | 276,10 | 277,70 | 273,15 | 275,45 | -0,18% | - |