150,150€
-0,53%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2026 | 201,90 | 212,20 | 194,98 | 198,93 | -0,03% | 1,00 |
| 22.04.2026 | 198,50 | 200,15 | 197,10 | 198,98 | 0,80% | - |
| 21.04.2026 | 196,15 | 200,55 | 196,15 | 197,40 | 0,82% | 1,00 |
| 20.04.2026 | 193,48 | 195,80 | 189,40 | 195,80 | 0,63% | - |
| 17.04.2026 | 191,35 | 198,85 | 191,35 | 194,58 | 1,38% | - |
| 16.04.2026 | 192,80 | 194,93 | 191,40 | 191,93 | -0,29% | 1.339,00 |
| 15.04.2026 | 184,38 | 193,38 | 184,08 | 192,48 | 4,18% | 958,00 |
| 14.04.2026 | 184,85 | 186,70 | 183,08 | 184,75 | 0,18% | 413,00 |
| 13.04.2026 | 183,33 | 185,68 | 181,58 | 184,43 | 0,89% | - |
| 10.04.2026 | 182,48 | 183,90 | 180,95 | 182,80 | 0,22% | - |
| 09.04.2026 | 179,60 | 183,02 | 176,77 | 182,40 | 1,89% | - |
| 08.04.2026 | 173,73 | 180,50 | 172,58 | 179,02 | 3,05% | - |
| 07.04.2026 | 174,68 | 177,65 | 173,40 | 173,73 | -0,95% | - |
| 02.04.2026 | 173,18 | 175,40 | 169,63 | 175,40 | 0,78% | - |
| 01.04.2026 | 175,13 | 175,98 | 172,43 | 174,05 | -0,85% | - |
| 31.03.2026 | 174,88 | 178,08 | 174,08 | 175,55 | 0,41% | - |
| 30.03.2026 | 172,68 | 177,88 | 172,10 | 174,83 | 1,19% | - |
| 27.03.2026 | 174,27 | 176,52 | 171,23 | 172,77 | -0,25% | 5,00 |
| 26.03.2026 | 174,15 | 177,55 | 172,50 | 173,20 | -0,97% | - |
| 25.03.2026 | 176,90 | 179,30 | 173,05 | 174,90 | -0,63% | - |
| 24.03.2026 | 176,73 | 178,38 | 172,15 | 176,00 | -0,52% | - |
| 23.03.2026 | 174,52 | 177,60 | 171,43 | 176,93 | 2,17% | - |
| 20.03.2026 | 176,60 | 177,00 | 170,90 | 173,18 | -1,91% | - |
| 19.03.2026 | 179,50 | 179,55 | 174,35 | 176,55 | -2,91% | - |
| 18.03.2026 | 184,30 | 184,65 | 179,70 | 181,85 | -0,53% | - |
| 17.03.2026 | 181,43 | 183,60 | 179,73 | 182,83 | 0,65% | 2,00 |
| 16.03.2026 | 181,00 | 182,63 | 179,80 | 181,65 | 0,43% | - |
| 13.03.2026 | 176,50 | 181,25 | 176,23 | 180,88 | 1,53% | - |
| 12.03.2026 | 180,33 | 182,35 | 177,50 | 178,15 | -2,28% | - |
| 11.03.2026 | 181,58 | 182,83 | 179,05 | 182,30 | 0,45% | - |
| 10.03.2026 | 184,33 | 185,15 | 180,98 | 181,48 | -1,64% | 2,00 |
| 09.03.2026 | 182,93 | 184,70 | 177,00 | 184,50 | 0,19% | - |
| 06.03.2026 | 187,27 | 190,02 | 182,63 | 184,15 | -2,15% | - |
| 05.03.2026 | 189,35 | 194,88 | 187,73 | 188,20 | -0,70% | - |
| 04.03.2026 | 190,50 | 191,27 | 186,80 | 189,52 | 0,80% | - |
| 03.03.2026 | 189,95 | 189,95 | 185,50 | 188,02 | -0,50% | - |
| 02.03.2026 | 190,48 | 193,52 | 183,80 | 188,98 | -1,25% | 4,00 |
| 27.02.2026 | 187,63 | 192,45 | 186,43 | 191,38 | 1,40% | 3,00 |
| 26.02.2026 | 183,48 | 189,25 | 182,20 | 188,73 | 4,51% | - |
| 25.02.2026 | 185,08 | 186,08 | 178,77 | 180,58 | -2,13% | 12,00 |
| 24.02.2026 | 186,95 | 190,00 | 184,00 | 184,50 | 1,42% | 2,00 |
| 23.02.2026 | 187,98 | 189,20 | 180,83 | 181,93 | -3,04% | 4,00 |
| 20.02.2026 | 186,50 | 188,85 | 179,83 | 187,63 | 1,05% | 23,00 |
| 19.02.2026 | 216,80 | 217,95 | 185,68 | 185,68 | -14,63% | 8,00 |
| 18.02.2026 | 211,75 | 218,55 | 210,90 | 217,50 | 0,74% | 5,00 |
| 17.02.2026 | 223,50 | 225,50 | 214,10 | 215,90 | -3,83% | - |
| 16.02.2026 | 224,00 | 225,20 | 223,90 | 224,50 | -1,14% | - |
| 13.02.2026 | 227,05 | 229,10 | 225,25 | 227,10 | -1,24% | - |
| 12.02.2026 | 228,70 | 233,85 | 227,35 | 229,95 | 1,01% | - |
| 11.02.2026 | 224,85 | 228,20 | 223,50 | 227,65 | 0,62% | 2,00 |
| 10.02.2026 | 220,45 | 226,95 | 220,30 | 226,25 | 2,72% | - |
| 09.02.2026 | 224,75 | 224,95 | 218,75 | 220,25 | -1,65% | - |
| 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% | - |