55,995€
-1,25%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,66 | 57,03 | 53,49 | 56,61 | 5,77% | 790,00 |
| 04.05.2026 | 56,73 | 57,22 | 53,23 | 53,52 | -5,28% | 76,00 |
| 30.04.2026 | 57,49 | 57,75 | 55,49 | 56,50 | -1,87% | 447,00 |
| 29.04.2026 | 56,92 | 57,95 | 55,74 | 57,58 | 2,70% | 496,00 |
| 28.04.2026 | 53,40 | 56,90 | 47,85 | 56,06 | 7,77% | 345,00 |
| 27.04.2026 | 51,17 | 52,76 | 50,59 | 52,02 | 1,57% | - |
| 24.04.2026 | 50,91 | 51,84 | 50,28 | 51,22 | 0,86% | - |
| 23.04.2026 | 49,80 | 51,04 | 49,23 | 50,78 | 1,59% | 324,00 |
| 22.04.2026 | 52,49 | 53,64 | 49,71 | 49,99 | -4,47% | 573,00 |
| 21.04.2026 | 51,58 | 53,46 | 51,25 | 52,33 | 1,63% | 282,00 |
| 20.04.2026 | 48,98 | 51,52 | 47,59 | 51,49 | 4,65% | 181,00 |
| 17.04.2026 | 45,05 | 49,98 | 44,98 | 49,20 | 9,05% | 67,00 |
| 16.04.2026 | 41,08 | 47,73 | 40,13 | 45,11 | 11,14% | 2.603,00 |
| 15.04.2026 | 48,71 | 48,82 | 39,97 | 40,59 | -16,73% | 999,00 |
| 14.04.2026 | 46,92 | 48,75 | 46,29 | 48,74 | 3,87% | 14,00 |
| 13.04.2026 | 46,91 | 47,47 | 45,88 | 46,93 | -0,29% | - |
| 10.04.2026 | 48,29 | 48,75 | 46,89 | 47,06 | -2,45% | 130,00 |
| 09.04.2026 | 47,44 | 48,64 | 46,81 | 48,24 | 1,59% | 168,00 |
| 08.04.2026 | 47,02 | 48,60 | 46,90 | 47,49 | 2,14% | 69,00 |
| 07.04.2026 | 46,64 | 47,36 | 46,04 | 46,50 | -0,82% | 16,00 |
| 02.04.2026 | 46,91 | 47,84 | 45,45 | 46,88 | -0,85% | 120,00 |
| 01.04.2026 | 47,23 | 47,63 | 46,43 | 47,28 | 0,34% | 41,00 |
| 31.03.2026 | 46,90 | 48,48 | 46,81 | 47,12 | 1,29% | 125,00 |
| 30.03.2026 | 47,14 | 48,13 | 46,44 | 46,52 | -0,85% | 15,00 |
| 27.03.2026 | 49,49 | 49,74 | 46,87 | 46,92 | -4,99% | 109,00 |
| 26.03.2026 | 48,98 | 50,61 | 48,24 | 49,38 | 0,51% | 420,00 |
| 25.03.2026 | 49,13 | 49,74 | 48,52 | 49,13 | 0,27% | 69,00 |
| 24.03.2026 | 48,13 | 49,57 | 47,38 | 49,00 | 1,87% | - |
| 23.03.2026 | 45,09 | 49,05 | 44,62 | 48,10 | 5,95% | 30,00 |
| 20.03.2026 | 45,32 | 45,80 | 44,77 | 45,40 | 0,22% | 53,00 |
| 19.03.2026 | 45,13 | 45,50 | 44,11 | 45,30 | 0,44% | - |
| 18.03.2026 | 46,51 | 47,23 | 44,89 | 45,10 | -2,59% | 197,00 |
| 17.03.2026 | 45,00 | 46,34 | 44,61 | 46,30 | 2,74% | - |
| 16.03.2026 | 44,55 | 45,32 | 44,14 | 45,07 | 2,19% | 30,00 |
| 13.03.2026 | 44,65 | 45,50 | 44,00 | 44,10 | -1,18% | 60,00 |
| 12.03.2026 | 46,04 | 46,82 | 44,55 | 44,63 | -3,29% | 5,00 |
| 11.03.2026 | 45,46 | 46,24 | 44,80 | 46,15 | 1,44% | 18,00 |
| 10.03.2026 | 45,26 | 45,82 | 44,49 | 45,49 | 0,41% | 1.403,00 |
| 09.03.2026 | 46,41 | 46,85 | 43,23 | 45,31 | -3,04% | 187,00 |
| 06.03.2026 | 46,97 | 47,31 | 44,58 | 46,73 | -0,32% | 204,00 |
| 05.03.2026 | 48,24 | 48,28 | 46,32 | 46,88 | -2,69% | 17,00 |
| 04.03.2026 | 49,25 | 49,78 | 48,05 | 48,18 | -2,46% | - |
| 03.03.2026 | 50,18 | 50,27 | 48,08 | 49,40 | -2,11% | 15,00 |
| 02.03.2026 | 49,76 | 51,02 | 48,07 | 50,46 | -1,69% | 193,00 |
| 27.02.2026 | 53,96 | 54,07 | 51,02 | 51,33 | -4,98% | - |
| 26.02.2026 | 52,59 | 54,14 | 52,46 | 54,02 | 2,35% | 50,00 |
| 25.02.2026 | 54,21 | 54,67 | 52,06 | 52,78 | -2,83% | 1.200,00 |
| 24.02.2026 | 52,92 | 54,90 | 52,78 | 54,31 | 2,77% | 245,00 |
| 23.02.2026 | 55,78 | 56,16 | 52,41 | 52,85 | -6,15% | 14,00 |
| 20.02.2026 | 55,73 | 57,45 | 54,92 | 56,31 | 1,53% | 132,00 |
| 19.02.2026 | 56,24 | 56,32 | 54,33 | 55,46 | -1,48% | 77,00 |
| 18.02.2026 | 55,79 | 56,56 | 55,40 | 56,30 | 1,43% | 15,00 |
| 17.02.2026 | 55,25 | 56,50 | 54,50 | 55,50 | 0,00% | - |
| 16.02.2026 | 55,75 | 55,75 | 55,50 | 55,50 | 0,45% | 30,00 |
| 13.02.2026 | 55,75 | 57,00 | 54,50 | 55,25 | -0,90% | - |
| 12.02.2026 | 56,25 | 57,00 | 54,50 | 55,75 | -0,89% | 120,00 |
| 11.02.2026 | 56,75 | 57,75 | 55,75 | 56,25 | -0,88% | 732,00 |
| 10.02.2026 | 57,75 | 58,75 | 56,75 | 56,75 | -1,73% | 72,00 |
| 09.02.2026 | 58,75 | 59,00 | 56,75 | 57,75 | -1,28% | 47,00 |
| 06.02.2026 | 56,75 | 59,25 | 56,75 | 58,50 | 3,08% | 154,00 |
| 05.02.2026 | 59,25 | 59,50 | 56,75 | 56,75 | -4,62% | 214,00 |
| 04.02.2026 | 56,75 | 59,50 | 56,50 | 59,50 | 4,85% | 279,00 |
| 03.02.2026 | 54,75 | 57,50 | 54,25 | 56,75 | 3,65% | 292,00 |
| 02.02.2026 | 53,25 | 55,50 | 53,00 | 54,75 | 0,92% | 52,00 |
| 30.01.2026 | 53,75 | 54,50 | 53,25 | 54,25 | 0,00% | 287,00 |
| 29.01.2026 | 54,00 | 55,00 | 53,50 | 54,25 | -0,46% | 355,00 |
| 28.01.2026 | 55,25 | 56,00 | 54,00 | 54,50 | -0,91% | 172,00 |
| 27.01.2026 | 57,00 | 58,25 | 52,25 | 55,00 | -5,58% | 2.185,00 |
| 26.01.2026 | 58,50 | 59,00 | 57,50 | 58,25 | -0,43% | 558,00 |
| 23.01.2026 | 60,25 | 60,75 | 58,50 | 58,50 | -2,90% | 3.190,00 |
| 22.01.2026 | 59,75 | 61,00 | 59,50 | 60,25 | 0,84% | 800,00 |
| 21.01.2026 | 58,50 | 60,00 | 57,50 | 59,75 | 2,58% | 31,00 |
| 20.01.2026 | 59,25 | 60,25 | 57,50 | 58,25 | -2,92% | 354,00 |
| 19.01.2026 | 59,50 | 60,00 | 58,50 | 60,00 | 0,42% | 311,00 |
| 16.01.2026 | 61,50 | 62,00 | 59,50 | 59,75 | -1,65% | 300,00 |
| 15.01.2026 | 61,00 | 61,50 | 60,00 | 60,75 | 0,00% | 1.300,00 |
| 14.01.2026 | 61,00 | 62,25 | 59,75 | 60,75 | 0,00% | 32,00 |
| 13.01.2026 | 60,50 | 61,50 | 60,00 | 60,75 | 0,00% | 740,00 |
| 12.01.2026 | 61,50 | 61,50 | 59,50 | 60,75 | -1,62% | 17,00 |
| 09.01.2026 | 62,50 | 64,00 | 61,75 | 61,75 | -2,37% | 340,00 |
| 08.01.2026 | 58,75 | 64,00 | 58,75 | 63,25 | 6,30% | 269,00 |
| 07.01.2026 | 60,00 | 60,00 | 58,50 | 59,50 | -0,42% | 14,00 |
| 06.01.2026 | 57,25 | 60,25 | 56,25 | 59,75 | 4,37% | 250,00 |
| 05.01.2026 | 56,75 | 58,50 | 56,00 | 57,25 | 1,33% | 66,00 |
| 02.01.2026 | 54,50 | 57,00 | 53,75 | 56,50 | 1,80% | 30,00 |
| 30.12.2025 | 55,25 | 56,50 | 55,25 | 55,50 | 0,45% | 9,00 |
| 29.12.2025 | 56,00 | 56,50 | 55,00 | 55,25 | -3,07% | 696,00 |
| 23.12.2025 | 58,50 | 59,00 | 56,50 | 57,00 | -2,15% | 790,00 |
| 22.12.2025 | 59,75 | 59,75 | 58,25 | 58,25 | -1,69% | 37,00 |
| 19.12.2025 | 59,25 | 60,50 | 59,00 | 59,25 | -0,42% | - |
| 18.12.2025 | 59,25 | 60,00 | 58,50 | 59,50 | 0,42% | 15,00 |
| 17.12.2025 | 59,00 | 60,50 | 57,75 | 59,25 | 2,16% | 63,00 |
| 16.12.2025 | 58,00 | 59,25 | 56,75 | 58,00 | -0,43% | 245,00 |
| 15.12.2025 | 58,50 | 58,50 | 57,00 | 58,25 | 0,87% | 268,00 |
| 12.12.2025 | 59,25 | 60,00 | 57,50 | 57,75 | -3,35% | 1.700,00 |
| 11.12.2025 | 59,50 | 60,00 | 58,00 | 59,75 | 0,84% | 210,00 |
| 10.12.2025 | 58,00 | 61,00 | 57,00 | 59,25 | 2,60% | - |
| 09.12.2025 | 57,25 | 58,00 | 56,50 | 57,75 | 0,43% | 79,00 |
| 08.12.2025 | 58,25 | 59,00 | 57,00 | 57,50 | -0,43% | 14,00 |
| 05.12.2025 | 56,25 | 59,00 | 56,00 | 57,75 | 2,67% | 162,00 |