44,700€
-1,32%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 45,20 | 45,40 | 44,80 | 45,20 | -0,22% | - |
| 18.03.2026 | 46,60 | 47,30 | 44,90 | 45,30 | -0,22% | - |
| 17.03.2026 | 45,00 | 45,40 | 44,60 | 45,40 | 0,00% | - |
| 13.03.2026 | 44,60 | 45,40 | 44,20 | 45,40 | -1,73% | - |
| 12.03.2026 | 46,00 | 46,20 | 45,60 | 46,20 | 1,32% | - |
| 11.03.2026 | 45,60 | 45,80 | 45,10 | 45,60 | 0,88% | - |
| 10.03.2026 | 45,40 | 45,80 | 44,70 | 45,20 | -5,83% | - |
| 05.03.2026 | 48,20 | 48,80 | 47,80 | 48,00 | -3,42% | - |
| 03.03.2026 | 50,05 | 50,15 | 48,10 | 49,70 | 0,00% | 281,00 |
| 02.03.2026 | 49,50 | 51,00 | 48,60 | 49,70 | -7,96% | 170,00 |
| 27.02.2026 | 54,00 | 54,00 | 53,75 | 54,00 | 2,86% | - |
| 26.02.2026 | 52,50 | 53,00 | 52,50 | 52,50 | -0,94% | - |
| 24.02.2026 | 53,00 | 53,00 | 52,75 | 53,00 | -5,36% | - |
| 23.02.2026 | 56,00 | 56,50 | 55,50 | 56,00 | 0,00% | 11,00 |
| 19.02.2026 | 56,50 | 56,50 | 56,00 | 56,00 | 1,82% | 1,00 |
| 16.02.2026 | 55,50 | 56,00 | 55,00 | 55,00 | 0,00% | 211,00 |
| 13.02.2026 | 55,50 | 55,75 | 55,00 | 55,00 | -2,65% | - |
| 12.02.2026 | 56,50 | 56,50 | 56,25 | 56,50 | -2,16% | - |
| 10.02.2026 | 58,00 | 58,75 | 57,25 | 57,75 | -2,12% | - |
| 05.02.2026 | 59,25 | 59,25 | 58,50 | 59,00 | 3,51% | 130,00 |
| 04.02.2026 | 57,00 | 57,00 | 56,75 | 57,00 | 5,56% | - |
| 30.01.2026 | 54,00 | 54,00 | 53,75 | 54,00 | -0,92% | - |
| 29.01.2026 | 54,00 | 54,50 | 54,00 | 54,50 | -0,46% | 8,00 |
| 27.01.2026 | 58,00 | 58,25 | 52,25 | 54,75 | -6,81% | 238,00 |
| 26.01.2026 | 58,00 | 59,00 | 57,50 | 58,75 | -2,08% | 674,00 |
| 23.01.2026 | 60,50 | 60,50 | 60,00 | 60,00 | 1,69% | - |
| 20.01.2026 | 59,00 | 59,25 | 58,50 | 59,00 | -0,84% | 3,00 |
| 19.01.2026 | 59,50 | 59,75 | 59,50 | 59,50 | -5,18% | - |
| 08.01.2026 | 59,00 | 64,25 | 59,00 | 62,75 | 5,02% | 123,00 |
| 07.01.2026 | 60,00 | 60,00 | 59,75 | 59,75 | 0,00% | - |
| 06.01.2026 | 57,00 | 59,75 | 56,00 | 59,75 | 10,65% | 202,00 |
| 02.01.2026 | 54,00 | 54,50 | 53,75 | 54,00 | -3,14% | 83,00 |
| 30.12.2025 | 55,50 | 56,00 | 54,75 | 55,75 | -2,62% | 32,00 |
| 23.12.2025 | 58,50 | 58,50 | 56,75 | 57,25 | -3,78% | - |
| 22.12.2025 | 59,50 | 59,50 | 59,25 | 59,50 | 0,42% | - |
| 19.12.2025 | 59,50 | 60,25 | 59,00 | 59,25 | 0,00% | 78,00 |
| 18.12.2025 | 59,00 | 60,25 | 58,75 | 59,25 | 0,85% | - |
| 10.12.2025 | 57,50 | 59,25 | 57,25 | 58,75 | 3,98% | - |
| 05.12.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | - |
| 02.12.2025 | 56,00 | 56,00 | 55,75 | 56,00 | -1,75% | - |
| 28.11.2025 | 57,00 | 57,50 | 57,00 | 57,00 | 0,00% | 3,00 |
| 27.11.2025 | 57,00 | 57,50 | 57,00 | 57,00 | -1,72% | 10,00 |
| 26.11.2025 | 58,00 | 58,00 | 57,75 | 58,00 | 4,50% | - |
| 24.11.2025 | 55,50 | 55,50 | 55,25 | 55,50 | 1,83% | - |
| 20.11.2025 | 54,50 | 54,50 | 54,25 | 54,50 | 0,00% | - |
| 19.11.2025 | 54,00 | 54,50 | 54,00 | 54,50 | -0,91% | - |
| 14.11.2025 | 55,50 | 55,75 | 55,00 | 55,00 | -2,65% | 206,00 |
| 12.11.2025 | 56,50 | 57,00 | 56,00 | 56,50 | 0,89% | 22,00 |
| 11.11.2025 | 56,00 | 56,00 | 55,00 | 56,00 | -2,18% | - |
| 10.11.2025 | 57,00 | 57,50 | 56,50 | 57,25 | 2,23% | 21,00 |
| 07.11.2025 | 56,50 | 57,00 | 55,50 | 56,00 | -0,44% | 1,00 |
| 06.11.2025 | 57,00 | 57,50 | 56,25 | 56,25 | -0,44% | 25,00 |
| 04.11.2025 | 56,50 | 56,75 | 55,50 | 56,50 | -1,31% | 120,00 |
| 03.11.2025 | 57,50 | 58,00 | 56,75 | 57,25 | -2,55% | 4,00 |
| 30.10.2025 | 58,00 | 59,75 | 57,75 | 58,75 | 1,29% | - |
| 29.10.2025 | 58,00 | 58,00 | 57,00 | 58,00 | 1,31% | 50,00 |
| 28.10.2025 | 61,00 | 64,75 | 56,25 | 57,25 | -6,91% | 128,00 |
| 27.10.2025 | 61,50 | 61,50 | 61,00 | 61,50 | 2,07% | 36,00 |
| 24.10.2025 | 58,50 | 60,75 | 58,50 | 60,25 | 4,33% | 404,00 |
| 20.10.2025 | 57,00 | 58,25 | 56,50 | 57,75 | 1,32% | 421,00 |
| 17.10.2025 | 56,00 | 57,00 | 55,50 | 57,00 | -2,15% | 72,00 |
| 14.10.2025 | 56,00 | 60,00 | 55,00 | 58,25 | 20,10% | 263,00 |
| 10.10.2025 | 54,00 | 55,00 | 48,30 | 48,50 | -11,42% | 625,00 |
| 09.10.2025 | 55,00 | 55,50 | 54,00 | 54,75 | 0,00% | 385,00 |
| 08.10.2025 | 54,75 | 56,00 | 54,50 | 54,75 | 0,00% | 302,00 |
| 07.10.2025 | 55,00 | 55,50 | 54,50 | 54,75 | 7,88% | 31,00 |
| 30.09.2025 | 50,50 | 50,75 | 50,50 | 50,75 | 5,51% | - |
| 25.09.2025 | 48,80 | 49,20 | 48,00 | 48,10 | -0,82% | - |
| 24.09.2025 | 47,60 | 48,70 | 47,00 | 48,50 | 1,25% | 733,00 |
| 23.09.2025 | 47,40 | 48,80 | 46,80 | 47,90 | 0,84% | 130,00 |
| 22.09.2025 | 47,20 | 47,70 | 46,20 | 47,50 | -3,06% | 38,00 |
| 18.09.2025 | 48,60 | 49,40 | 48,40 | 49,00 | 0,41% | - |
| 15.09.2025 | 49,00 | 49,50 | 48,30 | 48,80 | -3,17% | 226,00 |
| 12.09.2025 | 51,00 | 51,25 | 50,40 | 50,40 | 1,61% | - |
| 10.09.2025 | 50,20 | 51,00 | 49,10 | 49,60 | -0,20% | 32,00 |
| 09.09.2025 | 50,50 | 50,75 | 49,50 | 49,70 | 0,00% | - |
| 08.09.2025 | 50,10 | 51,00 | 48,80 | 49,70 | -1,09% | 337,00 |
| 05.09.2025 | 49,50 | 50,75 | 49,20 | 50,25 | 1,31% | 65,00 |
| 04.09.2025 | 49,00 | 49,80 | 48,60 | 49,60 | 1,02% | 398,00 |
| 03.09.2025 | 48,60 | 49,70 | 48,00 | 49,10 | 0,82% | 21,00 |
| 02.09.2025 | 48,20 | 48,90 | 47,00 | 48,70 | 0,41% | 950,00 |
| 01.09.2025 | 48,40 | 48,80 | 48,20 | 48,50 | 0,41% | 228,00 |
| 29.08.2025 | 48,20 | 49,10 | 47,70 | 48,30 | 0,42% | - |
| 28.08.2025 | 49,50 | 49,70 | 47,50 | 48,10 | -2,83% | 12,00 |
| 27.08.2025 | 48,40 | 49,50 | 48,20 | 49,50 | 2,48% | 12,00 |
| 26.08.2025 | 49,20 | 49,60 | 48,10 | 48,30 | -2,03% | 21,00 |
| 25.08.2025 | 48,90 | 49,50 | 48,20 | 49,30 | 0,82% | 107,00 |
| 22.08.2025 | 46,00 | 50,25 | 45,40 | 48,90 | 6,07% | 158,00 |
| 21.08.2025 | 47,20 | 47,80 | 45,90 | 46,10 | -2,12% | 240,00 |
| 20.08.2025 | 48,60 | 48,60 | 46,90 | 47,10 | -3,29% | - |
| 19.08.2025 | 48,40 | 49,50 | 48,20 | 48,70 | 0,83% | 505,00 |
| 18.08.2025 | 49,00 | 49,60 | 47,70 | 48,30 | -1,23% | 86,00 |
| 15.08.2025 | 51,00 | 51,50 | 47,55 | 48,90 | -3,65% | 275,00 |
| 14.08.2025 | 50,75 | 52,00 | 49,30 | 50,75 | 0,00% | 310,00 |
| 13.08.2025 | 47,40 | 51,75 | 47,20 | 50,75 | 7,29% | 824,00 |
| 12.08.2025 | 45,00 | 47,60 | 44,40 | 47,30 | 4,88% | 182,00 |
| 11.08.2025 | 44,20 | 45,50 | 43,80 | 45,10 | 1,81% | 76,00 |
| 08.08.2025 | 44,80 | 45,40 | 43,90 | 44,30 | -0,89% | 80,00 |
| 07.08.2025 | 45,20 | 46,00 | 44,10 | 44,70 | -0,89% | 129,00 |
| 06.08.2025 | 45,80 | 46,20 | 44,70 | 45,10 | -1,31% | 189,00 |