178,300€
-1,79%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 178,35 | 181,55 | 178,35 | 181,55 | 2,17% | - |
| 11.03.2026 | 177,70 | 177,70 | 177,70 | 177,70 | -2,79% | - |
| 10.03.2026 | 182,80 | 182,80 | 182,80 | 182,80 | 1,56% | - |
| 09.03.2026 | 180,00 | 180,00 | 180,00 | 180,00 | -3,20% | - |
| 06.03.2026 | 185,95 | 185,95 | 185,95 | 185,95 | -1,04% | - |
| 05.03.2026 | 187,90 | 187,90 | 187,90 | 187,90 | 0,24% | - |
| 04.03.2026 | 187,45 | 187,45 | 187,45 | 187,45 | 0,35% | - |
| 03.03.2026 | 186,60 | 186,80 | 186,60 | 186,80 | -1,19% | 5,00 |
| 02.03.2026 | 189,05 | 189,05 | 189,05 | 189,05 | 1,37% | - |
| 27.02.2026 | 186,50 | 186,50 | 186,50 | 186,50 | 3,50% | - |
| 26.02.2026 | 180,20 | 180,20 | 180,20 | 180,20 | -1,04% | - |
| 25.02.2026 | 182,10 | 182,10 | 182,10 | 182,10 | -0,98% | - |
| 24.02.2026 | 183,90 | 183,90 | 183,90 | 183,90 | -2,18% | - |
| 23.02.2026 | 188,00 | 188,00 | 188,00 | 188,00 | 1,92% | 50,00 |
| 20.02.2026 | 184,45 | 184,45 | 184,45 | 184,45 | -14,13% | - |
| 19.02.2026 | 214,80 | 214,80 | 214,80 | 214,80 | -0,60% | - |
| 18.02.2026 | 209,80 | 216,10 | 209,80 | 216,10 | -2,08% | 35,00 |
| 17.02.2026 | 220,70 | 220,70 | 220,70 | 220,70 | -0,32% | - |
| 16.02.2026 | 221,40 | 221,40 | 221,40 | 221,40 | -0,94% | - |
| 13.02.2026 | 225,00 | 225,00 | 223,50 | 223,50 | -1,76% | 5,00 |
| 12.02.2026 | 227,50 | 227,50 | 227,50 | 227,50 | 2,11% | - |
| 11.02.2026 | 222,80 | 222,80 | 222,80 | 222,80 | 2,01% | - |
| 10.02.2026 | 218,40 | 218,40 | 218,40 | 218,40 | -4,50% | - |
| 09.02.2026 | 228,70 | 228,70 | 228,70 | 228,70 | 6,13% | 10,00 |
| 06.02.2026 | 215,50 | 215,50 | 215,50 | 215,50 | -1,69% | - |
| 05.02.2026 | 219,20 | 219,20 | 219,20 | 219,20 | 3,30% | - |
| 04.02.2026 | 212,20 | 212,20 | 212,20 | 212,20 | -0,52% | - |
| 03.02.2026 | 213,30 | 213,30 | 213,30 | 213,30 | 1,72% | - |
| 02.02.2026 | 209,70 | 209,70 | 209,70 | 209,70 | -0,57% | - |
| 30.01.2026 | 210,90 | 210,90 | 210,90 | 210,90 | -1,54% | - |
| 29.01.2026 | 214,20 | 214,20 | 214,20 | 214,20 | -2,33% | - |
| 28.01.2026 | 219,30 | 219,30 | 219,30 | 219,30 | -1,48% | - |
| 27.01.2026 | 222,60 | 222,60 | 222,60 | 222,60 | 0,63% | - |
| 26.01.2026 | 221,20 | 221,20 | 221,20 | 221,20 | -2,08% | - |
| 23.01.2026 | 225,90 | 225,90 | 225,90 | 225,90 | -0,31% | - |
| 22.01.2026 | 226,60 | 226,60 | 226,60 | 226,60 | 2,63% | - |
| 21.01.2026 | 220,80 | 220,80 | 220,80 | 220,80 | -2,43% | - |
| 20.01.2026 | 226,30 | 226,30 | 226,30 | 226,30 | -0,26% | - |
| 19.01.2026 | 226,90 | 226,90 | 226,90 | 226,90 | -0,61% | - |
| 16.01.2026 | 229,10 | 229,10 | 228,30 | 228,30 | 1,02% | 10,00 |
| 15.01.2026 | 226,00 | 226,00 | 226,00 | 226,00 | 1,57% | - |
| 14.01.2026 | 222,50 | 222,50 | 222,50 | 222,50 | 1,37% | - |
| 13.01.2026 | 219,50 | 219,50 | 219,50 | 219,50 | 2,09% | - |
| 12.01.2026 | 215,00 | 215,00 | 215,00 | 215,00 | 4,12% | - |
| 09.01.2026 | 206,50 | 206,50 | 206,50 | 206,50 | 3,15% | - |
| 08.01.2026 | 200,20 | 200,20 | 200,20 | 200,20 | -1,09% | - |
| 07.01.2026 | 202,40 | 202,40 | 202,40 | 202,40 | -0,93% | - |
| 06.01.2026 | 199,65 | 204,30 | 199,65 | 204,30 | 4,77% | 56,00 |
| 05.01.2026 | 195,00 | 195,00 | 195,00 | 195,00 | 0,98% | 10,00 |
| 02.01.2026 | 193,10 | 193,10 | 193,10 | 193,10 | 0,26% | - |
| 30.12.2025 | 192,60 | 192,60 | 192,60 | 192,60 | -0,82% | - |
| 29.12.2025 | 194,20 | 194,20 | 194,20 | 194,20 | -0,46% | - |
| 23.12.2025 | 195,10 | 195,10 | 195,10 | 195,10 | -0,74% | - |
| 22.12.2025 | 196,55 | 196,55 | 196,55 | 196,55 | -1,60% | - |
| 19.12.2025 | 199,75 | 199,75 | 199,75 | 199,75 | -2,08% | - |
| 18.12.2025 | 199,55 | 204,00 | 199,55 | 204,00 | 1,80% | 10,00 |
| 17.12.2025 | 200,40 | 200,40 | 200,40 | 200,40 | 0,33% | - |
| 16.12.2025 | 199,75 | 199,75 | 199,75 | 199,75 | -1,75% | - |
| 15.12.2025 | 203,30 | 203,30 | 203,30 | 203,30 | 1,30% | - |
| 12.12.2025 | 200,70 | 200,70 | 200,70 | 200,70 | -1,86% | - |
| 11.12.2025 | 202,20 | 204,50 | 202,20 | 204,50 | 2,71% | 30,00 |
| 10.12.2025 | 199,10 | 199,10 | 199,10 | 199,10 | -0,45% | - |
| 09.12.2025 | 201,60 | 201,60 | 200,00 | 200,00 | -2,01% | 3,00 |
| 08.12.2025 | 204,10 | 204,10 | 204,10 | 204,10 | -0,87% | - |
| 05.12.2025 | 205,90 | 205,90 | 205,90 | 205,90 | -1,53% | - |
| 04.12.2025 | 209,10 | 209,10 | 209,10 | 209,10 | 0,24% | - |
| 03.12.2025 | 208,60 | 208,60 | 208,60 | 208,60 | 0,63% | - |
| 02.12.2025 | 207,30 | 207,30 | 207,30 | 207,30 | -2,81% | - |
| 01.12.2025 | 206,80 | 213,30 | 206,80 | 213,30 | 0,99% | 10,00 |
| 28.11.2025 | 211,20 | 211,20 | 211,20 | 211,20 | 1,49% | - |
| 27.11.2025 | 208,10 | 208,10 | 208,10 | 208,10 | -0,57% | - |
| 26.11.2025 | 209,30 | 209,30 | 209,30 | 209,30 | 2,90% | - |
| 25.11.2025 | 203,40 | 203,40 | 203,40 | 203,40 | -1,83% | - |
| 24.11.2025 | 207,20 | 207,20 | 207,20 | 207,20 | 4,67% | - |
| 21.11.2025 | 197,95 | 197,95 | 197,95 | 197,95 | -4,09% | - |
| 20.11.2025 | 203,70 | 206,40 | 203,70 | 206,40 | 0,44% | 20,00 |
| 19.11.2025 | 205,50 | 205,50 | 205,50 | 205,50 | 2,04% | - |
| 18.11.2025 | 201,40 | 201,40 | 201,40 | 201,40 | -3,03% | - |
| 17.11.2025 | 207,70 | 207,70 | 207,70 | 207,70 | -1,14% | - |
| 14.11.2025 | 210,10 | 210,10 | 210,10 | 210,10 | -2,14% | - |
| 13.11.2025 | 214,70 | 214,70 | 214,70 | 214,70 | -1,11% | - |
| 12.11.2025 | 217,10 | 217,10 | 217,10 | 217,10 | 1,83% | - |
| 11.11.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -1,98% | - |
| 10.11.2025 | 217,50 | 217,50 | 217,50 | 217,50 | 1,78% | - |
| 07.11.2025 | 213,70 | 213,70 | 213,70 | 213,70 | -1,93% | - |
| 06.11.2025 | 217,90 | 217,90 | 217,90 | 217,90 | -3,71% | - |
| 05.11.2025 | 222,40 | 226,30 | 222,40 | 226,30 | 2,12% | 40,00 |
| 04.11.2025 | 221,60 | 221,60 | 221,60 | 221,60 | -3,10% | - |
| 03.11.2025 | 228,70 | 228,70 | 228,70 | 228,70 | -4,15% | - |
| 31.10.2025 | 238,60 | 238,60 | 238,60 | 238,60 | -0,75% | - |
| 30.10.2025 | 241,70 | 241,70 | 240,40 | 240,40 | -2,04% | - |
| 29.10.2025 | 245,40 | 245,40 | 245,40 | 245,40 | -1,64% | - |
| 28.10.2025 | 249,50 | 249,50 | 249,50 | 249,50 | -0,44% | - |
| 27.10.2025 | 252,90 | 252,90 | 250,60 | 250,60 | -2,64% | - |
| 24.10.2025 | 257,40 | 257,40 | 257,40 | 257,40 | 0,94% | - |
| 23.10.2025 | 255,00 | 255,00 | 255,00 | 255,00 | -1,92% | - |
| 22.10.2025 | 260,00 | 260,00 | 260,00 | 260,00 | 3,67% | - |
| 21.10.2025 | 250,80 | 250,80 | 250,80 | 250,80 | 1,29% | - |
| 20.10.2025 | 247,60 | 247,60 | 247,60 | 247,60 | 1,31% | - |
| 17.10.2025 | 244,40 | 244,40 | 244,40 | 244,40 | -1,13% | - |