149,500€
-0,93%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 151,35 | 152,80 | 148,52 | 149,33 | -1,04% | - |
| 10.09.2026 | 152,95 | 153,48 | 149,30 | 150,90 | -1,85% | - |
| 09.09.2026 | 152,63 | 155,55 | 150,83 | 153,75 | 0,15% | - |
| 08.09.2026 | 161,13 | 161,33 | 152,75 | 153,52 | -4,73% | - |
| 07.09.2026 | 159,52 | 161,35 | 159,13 | 161,15 | 0,53% | - |
| 04.09.2026 | 158,33 | 160,30 | 157,10 | 160,30 | 0,80% | - |
| 03.09.2026 | 158,27 | 159,13 | 155,95 | 159,02 | 0,62% | - |
| 02.09.2026 | 157,65 | 160,83 | 156,98 | 158,05 | 0,25% | - |
| 01.09.2026 | 160,60 | 160,98 | 156,63 | 157,65 | -1,39% | - |
| 31.08.2026 | 162,35 | 163,13 | 159,25 | 159,88 | -1,69% | - |
| 28.08.2026 | 159,68 | 162,95 | 159,05 | 162,63 | 1,40% | - |
| 27.08.2026 | 161,65 | 162,30 | 158,13 | 160,38 | -0,30% | - |
| 26.08.2026 | 158,68 | 162,18 | 158,60 | 160,85 | 0,89% | - |
| 25.08.2026 | 161,40 | 162,75 | 158,52 | 159,43 | -1,12% | 2,00 |
| 24.08.2026 | 160,95 | 163,13 | 159,98 | 161,23 | -0,23% | - |
| 21.08.2026 | 162,98 | 164,65 | 161,35 | 161,60 | -1,40% | 5.978,00 |
| 20.08.2026 | 167,83 | 168,13 | 162,13 | 163,90 | -2,06% | - |
| 19.08.2026 | 162,00 | 169,60 | 160,35 | 167,35 | 2,94% | 5,00 |
| 18.08.2026 | 163,43 | 165,98 | 162,45 | 162,58 | -0,49% | - |
| 17.08.2026 | 168,40 | 172,10 | 161,70 | 163,38 | -3,34% | - |
| 14.08.2026 | 173,98 | 174,02 | 168,73 | 169,02 | -2,94% | - |
| 13.08.2026 | 172,05 | 175,75 | 171,52 | 174,15 | 1,06% | - |
| 12.08.2026 | 174,58 | 175,68 | 169,90 | 172,33 | -1,22% | - |
| 11.08.2026 | 173,25 | 177,23 | 172,45 | 174,45 | 0,32% | - |
| 10.08.2026 | 178,48 | 179,08 | 172,05 | 173,90 | -2,69% | - |
| 07.08.2026 | 174,48 | 181,38 | 173,75 | 178,70 | 2,72% | - |
| 06.08.2026 | 178,83 | 179,35 | 173,70 | 173,98 | -1,90% | - |
| 05.08.2026 | 177,00 | 179,05 | 174,77 | 177,35 | 1,01% | - |
| 04.08.2026 | 170,20 | 176,08 | 169,02 | 175,58 | 3,86% | - |
| 03.08.2026 | 161,95 | 169,15 | 161,73 | 169,05 | 4,87% | - |
| 31.07.2026 | 165,43 | 167,35 | 160,45 | 161,20 | -1,38% | 10,00 |
| 30.07.2026 | 168,70 | 170,08 | 160,33 | 163,45 | -2,13% | - |
| 29.07.2026 | 168,58 | 172,90 | 166,08 | 167,00 | 0,86% | - |
| 28.07.2026 | 162,40 | 167,52 | 161,77 | 165,58 | 1,30% | - |
| 27.07.2026 | 161,60 | 165,70 | 160,55 | 163,45 | 1,74% | 3.590,00 |
| 24.07.2026 | 161,15 | 162,93 | 156,95 | 160,65 | 0,19% | - |
| 23.07.2026 | 170,90 | 183,43 | 160,35 | 160,35 | -7,02% | - |
| 22.07.2026 | 171,93 | 175,20 | 170,38 | 172,45 | -0,14% | - |
| 21.07.2026 | 176,75 | 177,10 | 171,58 | 172,70 | -2,22% | - |
| 20.07.2026 | 175,88 | 177,05 | 170,30 | 176,63 | 0,37% | - |
| 17.07.2026 | 180,15 | 185,25 | 175,85 | 175,98 | -2,92% | - |
| 16.07.2026 | 176,70 | 182,73 | 175,25 | 181,27 | 2,50% | - |
| 15.07.2026 | 183,93 | 183,93 | 166,48 | 176,85 | -4,08% | 11,00 |
| 14.07.2026 | 185,43 | 185,77 | 181,00 | 184,38 | -0,23% | - |
| 13.07.2026 | 184,52 | 187,75 | 183,20 | 184,80 | -0,07% | - |
| 10.07.2026 | 181,95 | 186,50 | 181,20 | 184,93 | 1,89% | 4.032,00 |
| 09.07.2026 | 179,08 | 183,93 | 176,40 | 181,50 | 1,55% | - |
| 08.07.2026 | 183,68 | 183,68 | 177,68 | 178,73 | -2,88% | - |
| 07.07.2026 | 188,10 | 190,23 | 182,83 | 184,02 | -1,58% | - |
| 06.07.2026 | 192,38 | 192,80 | 185,35 | 186,98 | -2,90% | - |
| 03.07.2026 | 191,95 | 192,63 | 191,95 | 192,55 | 0,35% | - |
| 02.07.2026 | 189,58 | 192,18 | 188,27 | 191,88 | 1,23% | - |
| 01.07.2026 | 186,52 | 192,93 | 186,27 | 189,55 | 0,25% | 24,00 |
| 30.06.2026 | 182,68 | 189,40 | 182,68 | 189,08 | 3,33% | - |
| 29.06.2026 | 185,90 | 187,77 | 181,98 | 182,98 | -1,59% | - |
| 26.06.2026 | 182,48 | 187,33 | 180,25 | 185,93 | 2,10% | - |
| 25.06.2026 | 180,83 | 186,83 | 179,20 | 182,10 | 1,00% | - |
| 24.06.2026 | 171,08 | 180,65 | 171,08 | 180,30 | 4,89% | - |
| 23.06.2026 | 171,08 | 173,90 | 168,73 | 171,90 | 0,25% | - |
| 22.06.2026 | 173,13 | 174,80 | 169,95 | 171,48 | -1,07% | - |
| 19.06.2026 | 173,38 | 173,60 | 172,93 | 173,33 | -0,19% | - |
| 18.06.2026 | 168,98 | 178,70 | 168,98 | 173,65 | 1,89% | - |
| 17.06.2026 | 170,95 | 175,70 | 170,02 | 170,43 | 0,38% | - |
| 16.06.2026 | 164,83 | 169,77 | 164,13 | 169,77 | 3,11% | 35,00 |
| 15.06.2026 | 168,58 | 170,70 | 164,45 | 164,65 | -2,49% | - |
| 12.06.2026 | 166,02 | 170,08 | 165,30 | 168,85 | 1,08% | - |
| 11.06.2026 | 164,68 | 167,27 | 161,90 | 167,05 | 1,46% | - |
| 10.06.2026 | 167,55 | 169,70 | 164,63 | 164,65 | -0,89% | - |
| 09.06.2026 | 156,83 | 166,18 | 155,58 | 166,13 | 5,88% | - |
| 08.06.2026 | 162,25 | 162,88 | 156,35 | 156,90 | -3,25% | - |
| 05.06.2026 | 157,70 | 163,35 | 155,70 | 162,18 | 3,53% | - |
| 04.06.2026 | 155,77 | 161,13 | 154,23 | 156,65 | 2,29% | - |
| 03.06.2026 | 154,45 | 156,30 | 152,48 | 153,15 | -0,47% | - |
| 02.06.2026 | 157,45 | 157,55 | 152,60 | 153,88 | -1,97% | - |
| 01.06.2026 | 155,60 | 158,63 | 153,75 | 156,98 | -1,32% | 2,00 |
| 29.05.2026 | 160,55 | 160,55 | 159,08 | 159,08 | 0,14% | - |
| 28.05.2026 | 158,60 | 158,95 | 155,50 | 158,85 | 0,22% | - |
| 27.05.2026 | 156,65 | 163,00 | 156,05 | 158,50 | 1,26% | 10,00 |
| 26.05.2026 | 160,18 | 160,18 | 156,15 | 156,52 | -2,16% | - |
| 25.05.2026 | 159,30 | 160,35 | 159,30 | 159,98 | 0,08% | 10,00 |
| 22.05.2026 | 157,33 | 160,83 | 155,65 | 159,85 | 2,68% | - |
| 21.05.2026 | 156,33 | 157,10 | 153,50 | 155,68 | -0,27% | - |
| 20.05.2026 | 153,85 | 156,35 | 151,08 | 156,10 | 1,25% | - |
| 19.05.2026 | 155,63 | 157,05 | 153,00 | 154,18 | -0,98% | - |
| 18.05.2026 | 150,80 | 155,75 | 148,43 | 155,70 | 3,66% | 2,00 |
| 15.05.2026 | 150,15 | 153,30 | 148,55 | 150,20 | -0,33% | - |
| 14.05.2026 | 148,75 | 151,65 | 148,73 | 150,70 | -0,17% | - |
| 13.05.2026 | 158,25 | 158,25 | 149,48 | 150,95 | -3,04% | - |
| 12.05.2026 | 156,93 | 158,80 | 154,45 | 155,68 | -1,83% | - |
| 11.05.2026 | 159,45 | 162,18 | 157,25 | 158,58 | -0,53% | 8,00 |
| 08.05.2026 | 162,45 | 163,48 | 157,00 | 159,43 | -2,94% | - |
| 07.05.2026 | 160,40 | 166,40 | 160,13 | 164,25 | 2,46% | - |
| 06.05.2026 | 159,88 | 165,63 | 159,70 | 160,30 | -0,91% | 10,00 |
| 05.05.2026 | 171,93 | 172,98 | 160,70 | 161,77 | -7,24% | 1,00 |
| 04.05.2026 | 177,52 | 178,33 | 174,27 | 174,40 | -4,25% | 2,00 |
| 30.04.2026 | 181,18 | 186,38 | 179,38 | 182,15 | 1,31% | - |
| 29.04.2026 | 184,63 | 185,98 | 178,43 | 179,80 | -2,96% | 4,00 |
| 28.04.2026 | 193,77 | 193,77 | 184,73 | 185,27 | -3,55% | 3,00 |
| 27.04.2026 | 198,40 | 198,40 | 191,98 | 192,10 | -2,97% | 2.836,00 |
| 24.04.2026 | 196,00 | 199,85 | 194,18 | 197,98 | -0,48% | - |