177,825€
18,47%
Echtzeit-Aktienkurs Pool Corp
Bid:
Ask:
Aktienkurse zur Pool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 173,55 | 173,55 | 173,55 | 173,55 | 15,62% | - |
| 22.10.2026 | 150,10 | 150,10 | 150,10 | 150,10 | -2,50% | - |
| 21.10.2026 | 151,30 | 153,95 | 151,30 | 153,95 | 1,22% | - |
| 20.10.2026 | 147,55 | 152,10 | 147,55 | 152,10 | 1,30% | - |
| 19.10.2026 | 151,40 | 151,40 | 150,15 | 150,15 | 0,84% | - |
| 16.10.2026 | 148,90 | 148,90 | 148,90 | 148,90 | -1,94% | - |
| 15.10.2026 | 138,35 | 151,85 | 138,35 | 151,85 | 7,39% | - |
| 14.10.2026 | 141,40 | 141,40 | 141,40 | 141,40 | 0,60% | - |
| 13.10.2026 | 139,85 | 140,55 | 139,85 | 140,55 | -0,14% | - |
| 12.10.2026 | 140,75 | 140,75 | 140,75 | 140,75 | 1,19% | - |
| 09.10.2026 | 139,10 | 139,10 | 139,10 | 139,10 | 2,43% | - |
| 08.10.2026 | 135,80 | 135,80 | 135,80 | 135,80 | -1,20% | - |
| 07.10.2026 | 138,85 | 138,85 | 137,45 | 137,45 | -3,14% | - |
| 06.10.2026 | 140,15 | 141,90 | 140,15 | 141,90 | -0,11% | - |
| 05.10.2026 | 142,05 | 142,05 | 142,05 | 142,05 | -1,59% | - |
| 02.10.2026 | 140,40 | 144,35 | 140,40 | 144,35 | 1,44% | - |
| 01.10.2026 | 142,00 | 142,30 | 142,00 | 142,30 | 0,60% | - |
| 30.09.2026 | 141,45 | 141,45 | 141,45 | 141,45 | 0,04% | - |
| 29.09.2026 | 141,40 | 141,40 | 141,40 | 141,40 | -1,22% | - |
| 28.09.2026 | 142,35 | 143,15 | 142,35 | 143,15 | -0,07% | 29,00 |
| 25.09.2026 | 140,30 | 143,25 | 140,30 | 143,25 | 0,99% | - |
| 24.09.2026 | 143,80 | 143,80 | 141,85 | 141,85 | -3,27% | - |
| 23.09.2026 | 145,65 | 146,65 | 145,65 | 146,65 | -0,78% | - |
| 22.09.2026 | 144,40 | 147,80 | 144,40 | 147,80 | 1,13% | - |
| 21.09.2026 | 145,00 | 146,15 | 145,00 | 146,15 | 0,69% | - |
| 18.09.2026 | 144,40 | 145,15 | 144,40 | 145,15 | 0,07% | - |
| 17.09.2026 | 145,05 | 145,05 | 145,05 | 145,05 | 1,58% | - |
| 16.09.2026 | 142,80 | 142,80 | 142,80 | 142,80 | -1,07% | - |
| 15.09.2026 | 146,55 | 146,55 | 144,35 | 144,35 | -2,37% | - |
| 14.09.2026 | 146,90 | 147,85 | 146,90 | 147,85 | -1,37% | - |
| 11.09.2026 | 149,90 | 149,90 | 149,90 | 149,90 | -0,89% | - |
| 10.09.2026 | 151,25 | 151,25 | 151,25 | 151,25 | -0,56% | - |
| 09.09.2026 | 150,65 | 152,10 | 150,65 | 152,10 | -0,69% | - |
| 08.09.2026 | 157,95 | 157,95 | 153,15 | 153,15 | -2,05% | - |
| 07.09.2026 | 156,35 | 156,35 | 156,35 | 156,35 | 0,00% | - |
| 04.09.2026 | 156,35 | 156,35 | 156,35 | 156,35 | 0,32% | - |
| 03.09.2026 | 155,85 | 155,85 | 155,85 | 155,85 | 0,13% | - |
| 02.09.2026 | 155,65 | 155,65 | 155,65 | 155,65 | -2,01% | - |
| 01.09.2026 | 158,85 | 158,85 | 158,85 | 158,85 | -0,66% | - |
| 31.08.2026 | 159,90 | 159,90 | 159,90 | 159,90 | 1,52% | - |
| 28.08.2026 | 157,50 | 157,50 | 157,50 | 157,50 | -1,56% | - |
| 27.08.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 1,52% | - |
| 26.08.2026 | 157,60 | 157,60 | 157,60 | 157,60 | -1,35% | - |
| 25.08.2026 | 159,75 | 159,75 | 159,75 | 159,75 | 0,76% | - |
| 24.08.2026 | 158,55 | 158,55 | 158,55 | 158,55 | -1,43% | - |
| 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 |