58,130$
-2,30%
Echtzeit-Aktienkurs Polaris
Bid:
Ask:
Aktienkurse zur Polaris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 59,47 | 59,51 | 57,20 | 58,13 | -2,30% | 847.968,00 |
| 29.09.2025 | 58,94 | 59,53 | 57,44 | 59,50 | 0,97% | 943.360,00 |
| 26.09.2025 | 56,98 | 59,23 | 56,98 | 58,93 | 3,33% | 799.665,00 |
| 25.09.2025 | 56,74 | 57,18 | 55,30 | 57,03 | -0,33% | 1.045.363,00 |
| 24.09.2025 | 56,21 | 57,45 | 56,12 | 57,22 | 2,18% | 819.786,00 |
| 23.09.2025 | 56,49 | 57,77 | 55,87 | 56,00 | 0,00% | 738.742,00 |
| 22.09.2025 | 55,01 | 56,55 | 54,63 | 56,00 | 1,16% | 1.160.780,00 |
| 19.09.2025 | 56,50 | 57,04 | 54,05 | 55,36 | -2,98% | 2.674.524,00 |
| 18.09.2025 | 57,70 | 58,10 | 56,61 | 57,06 | -0,16% | 898.500,00 |
| 17.09.2025 | 58,38 | 61,05 | 56,84 | 57,15 | -2,24% | 1.244.689,00 |
| 16.09.2025 | 59,90 | 59,90 | 58,03 | 58,46 | -0,73% | 871.680,00 |
| 15.09.2025 | 56,86 | 59,08 | 55,85 | 58,89 | 2,74% | 805.238,00 |
| 12.09.2025 | 59,25 | 59,32 | 57,32 | 57,32 | -4,39% | 1.557.496,00 |
| 11.09.2025 | 58,64 | 60,57 | 58,54 | 59,95 | 2,39% | 1.353.557,00 |
| 10.09.2025 | 58,93 | 58,98 | 57,28 | 58,55 | -0,98% | 1.016.874,00 |
| 09.09.2025 | 58,62 | 59,36 | 57,82 | 59,13 | -0,79% | 1.358.328,00 |
| 08.09.2025 | 59,40 | 60,11 | 57,95 | 59,60 | 0,74% | 1.102.564,00 |
| 05.09.2025 | 58,42 | 60,27 | 58,25 | 59,16 | 2,09% | 1.239.613,00 |
| 04.09.2025 | 57,31 | 58,07 | 56,66 | 57,95 | 1,28% | 741.369,00 |
| 03.09.2025 | 55,93 | 58,02 | 55,93 | 57,22 | 0,79% | 1.763.868,00 |
| 02.09.2025 | 54,84 | 56,85 | 54,51 | 56,77 | 0,34% | 1.321.027,00 |
| 29.08.2025 | 56,39 | 57,58 | 55,82 | 56,58 | 0,39% | 999.410,00 |
| 28.08.2025 | 58,27 | 58,28 | 55,41 | 56,36 | -2,05% | 684.259,00 |
| 27.08.2025 | 56,33 | 57,61 | 55,99 | 57,54 | 2,49% | 858.827,00 |
| 26.08.2025 | 57,27 | 57,80 | 56,06 | 56,14 | -2,13% | 1.095.122,00 |
| 25.08.2025 | 57,44 | 57,50 | 56,43 | 57,36 | 0,37% | 844.191,00 |
| 22.08.2025 | 53,75 | 58,75 | 53,69 | 57,15 | 7,24% | 1.843.389,00 |
| 21.08.2025 | 54,18 | 54,60 | 53,18 | 53,29 | -3,21% | 1.613.977,00 |
| 20.08.2025 | 56,38 | 56,70 | 54,53 | 55,06 | -2,74% | 2.485.341,00 |
| 19.08.2025 | 56,97 | 58,02 | 56,49 | 56,61 | 0,30% | 685.251,00 |
| 18.08.2025 | 57,00 | 57,48 | 55,63 | 56,44 | -1,38% | 1.143.280,00 |
| 15.08.2025 | 59,00 | 59,28 | 57,08 | 57,23 | -2,70% | 1.086.921,00 |
| 14.08.2025 | 58,22 | 58,92 | 57,17 | 58,82 | -1,16% | 3.178.006,00 |
| 13.08.2025 | 55,92 | 60,32 | 55,78 | 59,51 | 7,63% | 2.122.587,00 |
| 12.08.2025 | 52,74 | 55,56 | 52,51 | 55,29 | 5,86% | 1.029.955,00 |
| 11.08.2025 | 51,45 | 52,76 | 51,05 | 52,23 | 1,54% | 962.090,00 |
| 08.08.2025 | 51,98 | 52,67 | 51,00 | 51,44 | -1,21% | 655.143,00 |
| 07.08.2025 | 53,45 | 53,69 | 51,05 | 52,07 | -1,16% | 779.945,00 |
| 06.08.2025 | 53,13 | 53,13 | 51,86 | 52,68 | -0,45% | 1.048.928,00 |
| 05.08.2025 | 51,10 | 53,13 | 51,04 | 52,92 | 4,94% | 1.315.136,00 |
| 04.08.2025 | 50,51 | 50,63 | 49,48 | 50,43 | 1,63% | 1.324.467,00 |
| 01.08.2025 | 52,24 | 52,60 | 49,09 | 49,62 | -6,22% | 2.201.047,00 |
| 31.07.2025 | 53,00 | 54,24 | 52,27 | 52,91 | -0,21% | 2.055.513,00 |
| 30.07.2025 | 58,68 | 59,26 | 52,72 | 53,02 | -8,29% | 2.456.188,00 |
| 29.07.2025 | 56,15 | 61,28 | 53,78 | 57,81 | 16,84% | 6.159.307,00 |
| 28.07.2025 | 50,23 | 50,63 | 48,62 | 49,48 | -1,51% | 1.753.849,00 |
| 25.07.2025 | 50,12 | 50,38 | 49,14 | 50,24 | 1,27% | 1.096.731,00 |
| 24.07.2025 | 53,05 | 53,11 | 49,04 | 49,61 | -7,24% | 1.377.128,00 |
| 23.07.2025 | 52,78 | 53,83 | 52,30 | 53,48 | 2,81% | 2.562.687,00 |
| 22.07.2025 | 47,31 | 52,78 | 47,31 | 52,02 | 10,52% | 2.443.955,00 |
| 21.07.2025 | 47,59 | 48,45 | 47,07 | 47,07 | 0,45% | 794.138,00 |
| 18.07.2025 | 47,47 | 47,71 | 46,55 | 46,86 | -0,28% | 866.526,00 |
| 17.07.2025 | 46,71 | 47,27 | 46,03 | 46,99 | 0,17% | 1.065.026,00 |
| 16.07.2025 | 47,50 | 47,83 | 46,16 | 46,91 | -0,78% | 1.322.495,00 |
| 15.07.2025 | 48,28 | 49,21 | 47,13 | 47,28 | -1,75% | 1.281.775,00 |
| 14.07.2025 | 49,90 | 49,90 | 47,73 | 48,12 | -3,74% | 1.039.464,00 |
| 11.07.2025 | 49,43 | 50,19 | 48,70 | 49,99 | -0,16% | 989.135,00 |
| 10.07.2025 | 47,89 | 50,36 | 47,58 | 50,07 | 4,60% | 1.703.625,00 |
| 09.07.2025 | 47,50 | 48,18 | 46,85 | 47,87 | 1,59% | 953.016,00 |
| 08.07.2025 | 46,14 | 47,80 | 45,58 | 47,12 | 2,68% | 1.512.283,00 |
| 07.07.2025 | 45,64 | 46,39 | 44,98 | 45,89 | -1,18% | 1.243.951,00 |
| 03.07.2025 | 46,79 | 47,32 | 45,92 | 46,44 | -0,49% | 912.984,00 |
| 02.07.2025 | 45,04 | 46,94 | 44,62 | 46,67 | 4,01% | 2.156.746,00 |
| 01.07.2025 | 40,35 | 45,61 | 40,23 | 44,87 | 10,38% | 2.514.905,00 |
| 30.06.2025 | 40,96 | 40,96 | 39,98 | 40,65 | -0,71% | 1.278.911,00 |
| 27.06.2025 | 40,34 | 41,33 | 40,22 | 40,94 | 2,04% | 7.108.762,00 |
| 26.06.2025 | 39,45 | 40,47 | 39,30 | 40,12 | 2,11% | 1.210.440,00 |
| 25.06.2025 | 40,39 | 40,46 | 38,66 | 39,29 | -3,16% | 947.832,00 |
| 24.06.2025 | 41,17 | 41,44 | 40,26 | 40,57 | 0,40% | 1.148.972,00 |
| 23.06.2025 | 39,13 | 40,59 | 38,42 | 40,41 | 2,85% | 1.305.460,00 |
| 20.06.2025 | 40,19 | 40,32 | 39,04 | 39,29 | -1,90% | 1.795.310,00 |
| 18.06.2025 | 40,92 | 41,19 | 39,99 | 40,05 | 0,00% | 1.140.281,00 |
| 17.06.2025 | 40,93 | 41,23 | 39,76 | 40,05 | -3,10% | 1.115.170,00 |
| 16.06.2025 | 41,25 | 41,74 | 40,61 | 41,33 | 1,75% | 1.313.126,00 |
| 13.06.2025 | 40,79 | 41,81 | 40,48 | 40,62 | -2,54% | 1.075.646,00 |
| 12.06.2025 | 41,08 | 42,00 | 40,90 | 41,68 | -0,76% | 945.672,00 |
| 11.06.2025 | 43,25 | 43,40 | 41,89 | 42,00 | -1,43% | 1.119.503,00 |
| 10.06.2025 | 41,92 | 43,51 | 41,62 | 42,61 | 2,43% | 1.285.202,00 |
| 09.06.2025 | 41,73 | 42,40 | 40,81 | 41,60 | 1,34% | 1.237.197,00 |
| 06.06.2025 | 41,35 | 41,79 | 40,76 | 41,05 | 0,56% | 997.752,00 |
| 05.06.2025 | 41,35 | 41,48 | 40,37 | 40,82 | -1,31% | 1.051.446,00 |
| 04.06.2025 | 40,99 | 42,33 | 40,84 | 41,36 | 1,85% | 1.900.580,00 |
| 03.06.2025 | 38,11 | 40,74 | 37,21 | 40,61 | 6,98% | 1.535.628,00 |
| 02.06.2025 | 38,66 | 38,97 | 36,73 | 37,96 | -3,21% | 1.602.602,00 |
| 30.05.2025 | 39,70 | 39,97 | 39,00 | 39,22 | -1,68% | 1.386.153,00 |
| 29.05.2025 | 40,91 | 41,73 | 39,20 | 39,89 | 0,23% | 1.429.645,00 |
| 28.05.2025 | 39,83 | 40,46 | 39,53 | 39,80 | 0,08% | 1.025.488,00 |
| 27.05.2025 | 38,80 | 39,93 | 38,21 | 39,77 | 4,58% | 1.488.221,00 |
| 23.05.2025 | 37,84 | 38,52 | 37,50 | 38,03 | -3,08% | 992.352,00 |
| 22.05.2025 | 38,58 | 39,49 | 38,18 | 39,24 | 1,55% | 1.624.689,00 |
| 21.05.2025 | 39,66 | 40,08 | 38,50 | 38,64 | -4,59% | 1.771.337,00 |
| 20.05.2025 | 39,00 | 41,17 | 39,00 | 40,50 | 3,58% | 2.089.318,00 |
| 19.05.2025 | 38,28 | 39,40 | 38,10 | 39,10 | -0,36% | 1.464.210,00 |
| 16.05.2025 | 38,59 | 39,58 | 38,13 | 39,24 | 2,56% | 1.085.662,00 |
| 15.05.2025 | 38,18 | 38,75 | 37,54 | 38,26 | -0,73% | 1.074.785,00 |
| 14.05.2025 | 38,46 | 38,82 | 37,73 | 38,54 | -0,26% | 1.384.625,00 |
| 13.05.2025 | 39,05 | 39,14 | 37,30 | 38,64 | -0,64% | 1.506.164,00 |
| 12.05.2025 | 39,71 | 41,65 | 38,82 | 38,89 | 6,93% | 2.994.500,00 |
| 09.05.2025 | 35,96 | 36,97 | 35,42 | 36,37 | 2,34% | 1.810.535,00 |
| 08.05.2025 | 34,41 | 36,05 | 33,23 | 35,54 | 5,46% | 2.056.123,00 |