212,300€
6,04%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 208,50 | 213,30 | 206,50 | 212,20 | 5,99% | - |
| 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% | - |
| 16.10.2025 | 247,20 | 247,20 | 247,20 | 247,20 | -2,33% | - |
| 15.10.2025 | 253,10 | 253,10 | 253,10 | 253,10 | 1,85% | - |
| 14.10.2025 | 248,50 | 248,50 | 248,50 | 248,50 | -0,76% | - |
| 13.10.2025 | 250,40 | 250,40 | 250,40 | 250,40 | -1,26% | - |
| 10.10.2025 | 254,40 | 254,40 | 253,60 | 253,60 | -1,51% | 35,00 |
| 09.10.2025 | 257,50 | 257,50 | 257,50 | 257,50 | -0,54% | 4,00 |
| 08.10.2025 | 257,30 | 258,90 | 257,30 | 258,90 | -0,73% | 44,00 |
| 07.10.2025 | 260,80 | 260,80 | 260,80 | 260,80 | -0,80% | - |
| 06.10.2025 | 262,90 | 262,90 | 262,90 | 262,90 | -0,76% | - |
| 03.10.2025 | 264,90 | 264,90 | 264,90 | 264,90 | 0,26% | - |
| 02.10.2025 | 261,30 | 264,20 | 261,30 | 264,20 | 1,46% | - |
| 01.10.2025 | 260,40 | 260,40 | 260,40 | 260,40 | -0,91% | - |
| 30.09.2025 | 262,80 | 262,80 | 262,80 | 262,80 | -0,19% | - |
| 29.09.2025 | 259,70 | 263,30 | 259,70 | 263,30 | 0,65% | 75,00 |
| 26.09.2025 | 259,60 | 261,60 | 259,60 | 261,60 | -0,53% | - |
| 25.09.2025 | 262,70 | 263,00 | 262,70 | 263,00 | -0,23% | 7,00 |
| 24.09.2025 | 263,60 | 263,60 | 263,60 | 263,60 | 0,57% | - |
| 23.09.2025 | 262,90 | 262,90 | 262,10 | 262,10 | -2,38% | 25,00 |
| 22.09.2025 | 268,50 | 268,50 | 268,50 | 268,50 | -2,65% | - |
| 19.09.2025 | 274,40 | 275,80 | 274,40 | 275,80 | 0,91% | 20,00 |
| 18.09.2025 | 273,30 | 273,30 | 273,30 | 273,30 | 0,18% | - |
| 17.09.2025 | 272,80 | 272,80 | 272,80 | 272,80 | -0,15% | - |
| 16.09.2025 | 274,00 | 274,00 | 273,20 | 273,20 | -1,05% | - |
| 15.09.2025 | 276,10 | 276,10 | 276,10 | 276,10 | -2,64% | - |
| 12.09.2025 | 279,30 | 283,60 | 279,30 | 283,60 | 1,63% | 61,00 |
| 11.09.2025 | 273,10 | 279,70 | 271,10 | 279,05 | 1,99% | - |
| 10.09.2025 | 273,60 | 273,60 | 273,60 | 273,60 | -0,02% | - |
| 09.09.2025 | 283,50 | 284,80 | 273,30 | 273,65 | -2,74% | - |
| 08.09.2025 | 284,30 | 285,20 | 276,90 | 281,35 | 2,12% | 2,00 |
| 05.09.2025 | 269,10 | 275,50 | 269,10 | 275,50 | 6,12% | 25,00 |
| 04.09.2025 | 259,60 | 259,60 | 259,60 | 259,60 | 1,09% | - |
| 03.09.2025 | 260,20 | 260,20 | 256,80 | 256,80 | -2,10% | 25,00 |
| 02.09.2025 | 265,40 | 265,40 | 262,30 | 262,30 | -0,27% | - |
| 01.09.2025 | 263,00 | 263,00 | 263,00 | 263,00 | -1,20% | - |
| 29.08.2025 | 267,90 | 271,60 | 266,20 | 266,20 | -1,66% | 10,00 |
| 28.08.2025 | 270,70 | 270,70 | 270,70 | 270,70 | -0,51% | - |
| 27.08.2025 | 272,10 | 272,10 | 272,10 | 272,10 | -0,98% | - |
| 26.08.2025 | 274,00 | 274,80 | 274,00 | 274,80 | 0,11% | 25,00 |
| 25.08.2025 | 274,50 | 274,50 | 274,50 | 274,50 | 2,23% | - |
| 22.08.2025 | 264,60 | 268,50 | 264,60 | 268,50 | 0,04% | 426,00 |
| 21.08.2025 | 268,40 | 268,40 | 268,40 | 268,40 | -3,42% | - |
| 20.08.2025 | 277,90 | 277,90 | 277,90 | 277,90 | 3,46% | - |
| 19.08.2025 | 268,60 | 268,60 | 268,60 | 268,60 | -3,14% | - |
| 18.08.2025 | 273,20 | 277,30 | 273,20 | 277,30 | -4,21% | 36,00 |