183,925€
1,34%
Echtzeit-Aktienkurs Pool Corp.
Bid:
Ask:
Aktienkurse zur Pool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 185,15 | 185,68 | 181,00 | 183,60 | 1,16% | - |
| 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% | - |
| 31.03.2026 | 174,20 | 174,20 | 174,20 | 174,20 | 0,99% | - |
| 30.03.2026 | 171,20 | 172,50 | 171,20 | 172,50 | -0,23% | - |
| 27.03.2026 | 172,90 | 172,90 | 172,90 | 172,90 | 0,52% | - |
| 26.03.2026 | 172,00 | 172,00 | 172,00 | 172,00 | -0,95% | - |
| 25.03.2026 | 173,65 | 173,65 | 173,65 | 173,65 | -0,71% | - |
| 24.03.2026 | 174,90 | 174,90 | 174,90 | 174,90 | 3,16% | - |
| 23.03.2026 | 169,55 | 169,55 | 169,55 | 169,55 | -2,59% | - |
| 20.03.2026 | 174,05 | 174,05 | 174,05 | 174,05 | -1,89% | - |
| 19.03.2026 | 177,40 | 177,40 | 177,40 | 177,40 | -2,26% | - |
| 18.03.2026 | 181,50 | 181,50 | 181,50 | 181,50 | 1,34% | - |
| 17.03.2026 | 179,10 | 179,10 | 179,10 | 179,10 | -0,47% | - |
| 16.03.2026 | 179,95 | 179,95 | 179,95 | 179,95 | 2,27% | - |
| 13.03.2026 | 175,95 | 175,95 | 175,95 | 175,95 | -3,08% | - |
| 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% | - |