150,130€
0,23%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 171,11 | 172,81 | 159,88 | 160,02 | -7,99% | 465,00 |
| 04.05.2026 | 178,09 | 178,13 | 173,32 | 173,91 | -4,37% | 133,00 |
| 30.04.2026 | 179,56 | 186,34 | 178,89 | 181,86 | 1,15% | 140,00 |
| 29.04.2026 | 185,14 | 185,51 | 178,37 | 179,79 | -2,65% | 101,00 |
| 28.04.2026 | 192,48 | 193,15 | 183,75 | 184,68 | -3,88% | 100,00 |
| 27.04.2026 | 198,40 | 198,40 | 191,99 | 192,14 | -3,17% | 18,00 |
| 24.04.2026 | 195,94 | 200,35 | 194,22 | 198,42 | 1,03% | 78,00 |
| 23.04.2026 | 200,13 | 212,38 | 194,75 | 196,40 | -1,86% | 38,00 |
| 22.04.2026 | 198,63 | 200,62 | 197,52 | 200,13 | 0,76% | 120,00 |
| 21.04.2026 | 197,12 | 200,55 | 197,08 | 198,61 | 0,89% | 16,00 |
| 20.04.2026 | 193,39 | 197,32 | 191,41 | 196,85 | 1,75% | 266,00 |
| 17.04.2026 | 191,39 | 198,85 | 190,79 | 193,47 | 1,06% | 22,00 |
| 16.04.2026 | 192,15 | 195,00 | 191,18 | 191,45 | -0,51% | 23,00 |
| 15.04.2026 | 184,83 | 193,37 | 184,61 | 192,44 | 4,09% | 108,00 |
| 14.04.2026 | 184,76 | 186,71 | 183,31 | 184,87 | -0,02% | 14,00 |
| 13.04.2026 | 183,41 | 185,67 | 181,48 | 184,90 | 0,87% | 75,00 |
| 10.04.2026 | 182,66 | 183,90 | 180,99 | 183,30 | 0,43% | 98,00 |
| 09.04.2026 | 179,45 | 183,04 | 177,16 | 182,51 | 1,66% | 106,00 |
| 08.04.2026 | 175,02 | 181,34 | 174,85 | 179,53 | 3,34% | 357,00 |
| 07.04.2026 | 177,21 | 177,47 | 173,28 | 173,72 | -1,22% | 222,00 |
| 02.04.2026 | 172,29 | 176,30 | 169,73 | 175,87 | 1,89% | 138,00 |
| 01.04.2026 | 175,13 | 175,51 | 172,59 | 172,61 | -1,41% | 162,00 |
| 31.03.2026 | 175,23 | 179,58 | 174,03 | 175,07 | 0,06% | - |
| 30.03.2026 | 172,55 | 177,89 | 172,14 | 174,97 | 1,43% | 31,00 |
| 27.03.2026 | 174,46 | 176,53 | 171,21 | 172,51 | -1,05% | 145,00 |
| 26.03.2026 | 174,78 | 177,56 | 172,49 | 174,34 | -0,31% | - |
| 25.03.2026 | 175,54 | 179,25 | 173,01 | 174,88 | -0,26% | 143,00 |
| 24.03.2026 | 176,90 | 177,66 | 172,17 | 175,33 | -0,83% | - |
| 23.03.2026 | 172,41 | 177,58 | 171,34 | 176,79 | 2,03% | 136,00 |
| 20.03.2026 | 176,64 | 177,10 | 170,91 | 173,28 | -1,80% | 39,00 |
| 19.03.2026 | 179,51 | 180,37 | 174,37 | 176,46 | -1,61% | 67,00 |
| 18.03.2026 | 183,69 | 184,63 | 179,23 | 179,35 | -2,29% | 14,00 |
| 17.03.2026 | 181,67 | 183,61 | 179,73 | 183,56 | 1,25% | 64,00 |
| 16.03.2026 | 181,38 | 182,58 | 179,79 | 181,30 | 0,22% | 27,00 |
| 13.03.2026 | 177,80 | 181,23 | 177,24 | 180,90 | 2,00% | 98,00 |
| 12.03.2026 | 180,81 | 182,59 | 177,08 | 177,35 | -2,65% | 124,00 |
| 11.03.2026 | 180,20 | 182,83 | 179,06 | 182,17 | 1,21% | 235,00 |
| 10.03.2026 | 184,08 | 185,11 | 179,05 | 179,99 | -2,38% | 132,00 |
| 09.03.2026 | 184,31 | 185,21 | 176,99 | 184,38 | 0,30% | 112,00 |
| 06.03.2026 | 188,28 | 189,18 | 182,62 | 183,83 | -1,99% | 84,00 |
| 05.03.2026 | 189,75 | 194,86 | 187,57 | 187,57 | -0,99% | 59,00 |
| 04.03.2026 | 190,08 | 190,95 | 186,84 | 189,44 | -0,50% | 5,00 |
| 03.03.2026 | 189,48 | 192,15 | 185,73 | 190,40 | 0,26% | 67,00 |
| 02.03.2026 | 192,12 | 193,65 | 183,84 | 189,90 | -1,15% | 511,00 |
| 27.02.2026 | 189,30 | 192,89 | 186,44 | 192,11 | 1,46% | 67,00 |
| 26.02.2026 | 181,85 | 189,57 | 181,75 | 189,34 | 4,03% | 732,00 |
| 25.02.2026 | 185,17 | 186,04 | 178,77 | 182,00 | -1,38% | 81,00 |
| 24.02.2026 | 185,65 | 190,00 | 184,39 | 184,54 | -0,47% | 92,00 |
| 23.02.2026 | 186,86 | 189,21 | 180,84 | 185,42 | -1,38% | 346,00 |
| 20.02.2026 | 185,77 | 188,86 | 179,84 | 188,01 | 1,26% | 277,00 |
| 19.02.2026 | 217,43 | 217,45 | 185,43 | 185,67 | -14,30% | 348,00 |
| 18.02.2026 | 213,40 | 218,52 | 210,98 | 216,65 | 1,93% | 619,00 |
| 17.02.2026 | 224,10 | 224,65 | 209,25 | 212,55 | -5,18% | 63,00 |
| 16.02.2026 | 224,15 | 224,40 | 223,95 | 224,15 | 0,13% | 25,00 |
| 13.02.2026 | 227,20 | 229,10 | 223,65 | 223,85 | -1,47% | 44,00 |
| 12.02.2026 | 229,00 | 233,50 | 227,05 | 227,20 | -0,66% | 77,00 |
| 11.02.2026 | 224,70 | 229,15 | 223,35 | 228,70 | 1,69% | 48,00 |
| 10.02.2026 | 221,20 | 226,85 | 220,60 | 224,90 | 2,04% | 72,00 |
| 09.02.2026 | 224,45 | 224,75 | 218,75 | 220,40 | -2,11% | 15,00 |
| 06.02.2026 | 217,60 | 226,00 | 216,90 | 225,15 | 3,23% | 139,00 |
| 05.02.2026 | 220,95 | 221,95 | 216,90 | 218,10 | -1,13% | 425,00 |
| 04.02.2026 | 214,05 | 221,85 | 213,45 | 220,60 | 3,13% | - |
| 03.02.2026 | 215,05 | 221,90 | 213,05 | 213,90 | -0,58% | 15,00 |
| 02.02.2026 | 213,20 | 216,50 | 212,25 | 215,15 | 0,37% | 42,00 |
| 30.01.2026 | 213,85 | 215,55 | 210,40 | 214,35 | 0,47% | 90,00 |
| 29.01.2026 | 215,65 | 218,85 | 211,35 | 213,35 | -1,50% | 120,00 |
| 28.01.2026 | 220,90 | 221,80 | 216,15 | 216,60 | -1,46% | 122,00 |
| 27.01.2026 | 224,00 | 225,40 | 218,65 | 219,80 | -1,87% | 15,00 |
| 26.01.2026 | 223,05 | 224,85 | 221,15 | 224,00 | 0,02% | - |
| 23.01.2026 | 227,40 | 228,05 | 223,10 | 223,95 | -1,30% | 160,00 |
| 22.01.2026 | 228,30 | 230,05 | 226,40 | 226,90 | -0,61% | 177,00 |
| 21.01.2026 | 222,60 | 229,65 | 221,25 | 228,30 | 2,65% | 15,00 |
| 20.01.2026 | 226,80 | 227,00 | 220,75 | 222,40 | -3,35% | 150,00 |
| 19.01.2026 | 230,25 | 230,80 | 230,05 | 230,10 | -0,39% | 104,00 |
| 16.01.2026 | 230,60 | 231,35 | 227,75 | 231,00 | 0,33% | 73,00 |
| 15.01.2026 | 228,75 | 231,55 | 226,90 | 230,25 | 1,03% | 500,00 |
| 14.01.2026 | 224,95 | 229,95 | 223,75 | 227,90 | 1,27% | 400,00 |
| 13.01.2026 | 221,65 | 225,25 | 220,05 | 225,05 | 1,56% | 37,00 |
| 12.01.2026 | 216,70 | 222,75 | 215,95 | 221,60 | 2,19% | 37,00 |
| 09.01.2026 | 208,15 | 217,50 | 207,95 | 216,85 | 4,15% | 1.201,00 |
| 08.01.2026 | 203,05 | 210,45 | 201,75 | 208,20 | 2,54% | 167,00 |
| 07.01.2026 | 205,10 | 206,05 | 201,10 | 203,05 | -0,90% | 47,00 |
| 06.01.2026 | 200,65 | 205,95 | 200,30 | 204,90 | 1,64% | 130,00 |
| 05.01.2026 | 196,70 | 203,95 | 196,02 | 201,60 | 2,83% | 131,00 |
| 02.01.2026 | 194,95 | 197,25 | 192,90 | 196,05 | -0,04% | 355,00 |
| 30.12.2025 | 194,80 | 196,23 | 194,80 | 196,13 | 0,68% | - |
| 29.12.2025 | 197,85 | 197,93 | 194,23 | 194,80 | -0,28% | 67,00 |
| 23.12.2025 | 197,33 | 198,95 | 195,13 | 195,35 | -1,08% | 85,00 |
| 22.12.2025 | 197,98 | 198,80 | 196,65 | 197,48 | -0,32% | 193,00 |
| 19.12.2025 | 201,55 | 202,75 | 197,73 | 198,10 | -1,61% | 271,00 |
| 18.12.2025 | 201,00 | 205,40 | 199,38 | 201,35 | -0,02% | 21,00 |
| 17.12.2025 | 201,95 | 203,15 | 199,70 | 201,40 | 0,07% | 34,00 |
| 16.12.2025 | 202,15 | 203,95 | 199,55 | 201,25 | -0,81% | 87,00 |
| 15.12.2025 | 206,25 | 208,60 | 201,65 | 202,90 | -0,86% | 46,00 |
| 12.12.2025 | 205,25 | 208,65 | 202,55 | 204,65 | -0,07% | 15,00 |
| 11.12.2025 | 205,50 | 209,60 | 204,20 | 204,80 | -0,44% | 400,00 |
| 10.12.2025 | 200,48 | 206,65 | 200,48 | 205,70 | 2,57% | 60,00 |
| 09.12.2025 | 203,40 | 206,10 | 200,20 | 200,55 | -1,50% | 16,00 |
| 08.12.2025 | 205,45 | 207,45 | 201,75 | 203,60 | -1,07% | 101,00 |
| 05.12.2025 | 208,05 | 209,55 | 204,90 | 205,80 | -0,91% | 146,00 |