160,550€
-0,19%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 160,85 | 160,85 | 160,85 | 160,85 | -3,07% | - |
| 20.08.2026 | 165,95 | 165,95 | 165,95 | 165,95 | 4,08% | - |
| 19.08.2026 | 159,45 | 159,45 | 159,45 | 159,45 | -1,27% | - |
| 18.08.2026 | 161,80 | 161,80 | 161,50 | 161,50 | -0,52% | 40,00 |
| 17.08.2026 | 166,45 | 166,45 | 162,35 | 162,35 | -5,53% | - |
| 14.08.2026 | 171,85 | 171,85 | 171,85 | 171,85 | 1,03% | - |
| 13.08.2026 | 170,10 | 170,10 | 170,10 | 170,10 | -1,56% | - |
| 12.08.2026 | 172,80 | 172,80 | 172,80 | 172,80 | 0,88% | - |
| 11.08.2026 | 171,30 | 171,30 | 171,30 | 171,30 | -3,14% | - |
| 10.08.2026 | 176,85 | 176,85 | 176,85 | 176,85 | 2,55% | - |
| 07.08.2026 | 172,45 | 172,45 | 172,45 | 172,45 | -2,46% | - |
| 06.08.2026 | 176,80 | 176,80 | 176,80 | 176,80 | 0,97% | - |
| 05.08.2026 | 175,10 | 175,10 | 175,10 | 175,10 | 4,01% | - |
| 04.08.2026 | 168,35 | 168,35 | 168,35 | 168,35 | 5,25% | - |
| 03.08.2026 | 159,95 | 159,95 | 159,95 | 159,95 | -2,77% | - |
| 31.07.2026 | 164,50 | 164,50 | 164,50 | 164,50 | -1,67% | - |
| 30.07.2026 | 167,30 | 167,30 | 167,30 | 167,30 | 0,30% | - |
| 29.07.2026 | 166,35 | 166,80 | 166,35 | 166,80 | 4,38% | 20,00 |
| 28.07.2026 | 159,80 | 159,80 | 159,80 | 159,80 | -0,50% | - |
| 27.07.2026 | 160,60 | 160,60 | 160,60 | 160,60 | 0,78% | - |
| 24.07.2026 | 159,35 | 159,35 | 159,35 | 159,35 | -9,36% | - |
| 23.07.2026 | 169,15 | 175,80 | 169,15 | 175,80 | 3,47% | 300,00 |
| 22.07.2026 | 169,90 | 169,90 | 169,90 | 169,90 | -1,02% | - |
| 21.07.2026 | 174,95 | 174,95 | 171,65 | 171,65 | -1,21% | - |
| 20.07.2026 | 173,75 | 173,75 | 173,75 | 173,75 | -2,47% | - |
| 17.07.2026 | 178,15 | 178,15 | 178,15 | 178,15 | 2,12% | - |
| 16.07.2026 | 174,45 | 174,45 | 174,45 | 174,45 | 0,03% | - |
| 15.07.2026 | 174,40 | 174,40 | 174,40 | 174,40 | -4,78% | - |
| 14.07.2026 | 183,15 | 183,15 | 183,15 | 183,15 | 0,91% | - |
| 13.07.2026 | 181,50 | 181,50 | 181,50 | 181,50 | 1,14% | - |
| 10.07.2026 | 179,45 | 179,45 | 179,45 | 179,45 | 1,41% | - |
| 09.07.2026 | 176,95 | 176,95 | 176,95 | 176,95 | -2,45% | - |
| 08.07.2026 | 181,40 | 181,40 | 181,40 | 181,40 | -2,32% | - |
| 07.07.2026 | 185,70 | 185,70 | 185,70 | 185,70 | -2,57% | - |
| 06.07.2026 | 190,60 | 190,60 | 190,60 | 190,60 | 0,66% | - |
| 03.07.2026 | 189,35 | 189,35 | 189,35 | 189,35 | 1,01% | - |
| 02.07.2026 | 187,45 | 187,45 | 187,45 | 187,45 | 0,83% | - |
| 01.07.2026 | 185,90 | 185,90 | 185,90 | 185,90 | 0,95% | - |
| 30.06.2026 | 184,15 | 184,15 | 184,15 | 184,15 | -0,70% | - |
| 29.06.2026 | 185,45 | 185,45 | 185,45 | 185,45 | 3,66% | - |
| 26.06.2026 | 178,90 | 178,90 | 178,90 | 178,90 | -0,45% | - |
| 25.06.2026 | 179,70 | 179,70 | 179,70 | 179,70 | 0,36% | - |
| 24.06.2026 | 169,80 | 179,65 | 169,80 | 179,05 | 6,80% | 7,00 |
| 23.06.2026 | 167,65 | 167,65 | 167,65 | 167,65 | -2,10% | - |
| 22.06.2026 | 171,25 | 171,25 | 171,25 | 171,25 | 0,56% | - |
| 19.06.2026 | 170,30 | 170,30 | 170,30 | 170,30 | 1,37% | - |
| 18.06.2026 | 168,00 | 168,00 | 168,00 | 168,00 | -0,53% | - |
| 17.06.2026 | 168,90 | 168,90 | 168,90 | 168,90 | 3,81% | - |
| 16.06.2026 | 162,70 | 162,70 | 162,70 | 162,70 | -3,15% | - |
| 15.06.2026 | 168,00 | 168,00 | 168,00 | 168,00 | 2,25% | - |
| 12.06.2026 | 164,30 | 164,30 | 164,30 | 164,30 | 0,67% | - |
| 11.06.2026 | 163,20 | 163,20 | 163,20 | 163,20 | -0,52% | - |
| 10.06.2026 | 164,05 | 164,05 | 164,05 | 164,05 | 5,67% | - |
| 09.06.2026 | 155,25 | 155,25 | 155,25 | 155,25 | -1,58% | - |
| 08.06.2026 | 157,75 | 157,75 | 157,75 | 157,75 | 1,87% | 3,00 |
| 05.06.2026 | 154,85 | 154,85 | 154,85 | 154,85 | 1,21% | - |
| 04.06.2026 | 153,00 | 153,00 | 153,00 | 153,00 | -1,19% | - |
| 03.06.2026 | 152,40 | 154,85 | 152,40 | 154,85 | 0,55% | - |
| 02.06.2026 | 154,00 | 154,00 | 154,00 | 154,00 | -0,10% | - |
| 01.06.2026 | 154,15 | 154,15 | 154,15 | 154,15 | -1,63% | - |
| 29.05.2026 | 156,70 | 156,70 | 156,70 | 156,70 | -0,03% | - |
| 28.05.2026 | 156,75 | 156,75 | 156,75 | 156,75 | 1,33% | - |
| 27.05.2026 | 154,70 | 154,70 | 154,70 | 154,70 | -1,90% | - |
| 26.05.2026 | 157,70 | 157,70 | 157,70 | 157,70 | 0,38% | - |
| 25.05.2026 | 157,10 | 157,10 | 157,10 | 157,10 | 1,45% | - |
| 22.05.2026 | 154,85 | 154,85 | 154,85 | 154,85 | 0,29% | - |
| 21.05.2026 | 154,40 | 154,40 | 154,40 | 154,40 | 2,05% | - |
| 20.05.2026 | 151,90 | 151,90 | 151,30 | 151,30 | -1,34% | 37,00 |
| 19.05.2026 | 153,35 | 153,35 | 153,35 | 153,35 | 3,72% | - |
| 18.05.2026 | 147,85 | 147,85 | 147,85 | 147,85 | -0,24% | - |
| 15.05.2026 | 148,20 | 148,20 | 148,20 | 148,20 | 0,88% | - |
| 14.05.2026 | 146,90 | 146,90 | 146,90 | 146,90 | -4,36% | - |
| 13.05.2026 | 153,60 | 153,60 | 153,60 | 153,60 | -0,74% | - |
| 12.05.2026 | 154,75 | 154,75 | 154,75 | 154,75 | -1,71% | - |
| 11.05.2026 | 157,45 | 157,45 | 157,45 | 157,45 | -1,56% | - |
| 08.05.2026 | 160,65 | 160,65 | 159,95 | 159,95 | 0,79% | 12,00 |
| 07.05.2026 | 158,70 | 158,70 | 158,70 | 158,70 | -1,82% | - |
| 06.05.2026 | 158,10 | 161,85 | 158,10 | 161,65 | -4,41% | 10,00 |
| 05.05.2026 | 169,10 | 169,10 | 169,10 | 169,10 | -3,67% | - |
| 04.05.2026 | 175,55 | 175,55 | 175,55 | 175,55 | -1,15% | - |
| 30.04.2026 | 177,60 | 177,60 | 177,60 | 177,60 | -3,08% | - |
| 29.04.2026 | 183,25 | 183,25 | 183,25 | 183,25 | -3,60% | - |
| 28.04.2026 | 190,10 | 190,10 | 190,10 | 190,10 | -2,81% | - |
| 27.04.2026 | 195,60 | 195,60 | 195,60 | 195,60 | 0,77% | - |
| 24.04.2026 | 194,10 | 194,10 | 194,10 | 194,10 | -1,57% | - |
| 23.04.2026 | 197,20 | 197,20 | 197,20 | 197,20 | -0,13% | - |
| 22.04.2026 | 197,45 | 197,45 | 197,45 | 197,45 | 1,07% | - |
| 21.04.2026 | 195,35 | 195,35 | 195,35 | 195,35 | 2,60% | - |
| 20.04.2026 | 190,40 | 190,40 | 190,40 | 190,40 | 0,40% | - |
| 17.04.2026 | 189,65 | 189,65 | 189,65 | 189,65 | -0,32% | - |
| 16.04.2026 | 190,25 | 190,25 | 190,25 | 190,25 | 4,10% | - |
| 15.04.2026 | 182,75 | 182,75 | 182,75 | 182,75 | 0,03% | - |
| 14.04.2026 | 182,70 | 182,70 | 182,70 | 182,70 | 1,16% | - |
| 13.04.2026 | 180,60 | 180,60 | 180,60 | 180,60 | -0,03% | - |
| 10.04.2026 | 180,65 | 180,65 | 180,65 | 180,65 | 1,92% | - |
| 09.04.2026 | 177,25 | 177,25 | 177,25 | 177,25 | 1,49% | - |
| 08.04.2026 | 174,65 | 174,65 | 174,65 | 174,65 | -0,48% | - |
| 07.04.2026 | 175,50 | 175,50 | 175,50 | 175,50 | 3,88% | - |
| 02.04.2026 | 168,95 | 168,95 | 168,95 | 168,95 | -2,82% | - |
| 01.04.2026 | 173,85 | 173,85 | 173,85 | 173,85 | -0,20% | - |