33,500€
-4,01%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 34,60 | 35,20 | 33,00 | 33,50 | -4,01% | 1.567,00 |
| 22.05.2025 | 34,20 | 35,00 | 33,40 | 34,90 | 1,75% | 1.118,00 |
| 21.05.2025 | 35,60 | 36,80 | 33,90 | 34,30 | -4,46% | 1.770,00 |
| 20.05.2025 | 35,00 | 36,50 | 34,20 | 35,90 | 3,46% | 1.277,00 |
| 19.05.2025 | 35,20 | 35,70 | 34,00 | 34,70 | -1,70% | 1.151,00 |
| 16.05.2025 | 34,40 | 35,60 | 33,60 | 35,30 | 2,92% | 1.951,00 |
| 15.05.2025 | 34,40 | 35,60 | 33,50 | 34,30 | -0,58% | 1.216,00 |
| 14.05.2025 | 34,60 | 35,40 | 33,60 | 34,50 | 0,00% | 2.260,00 |
| 13.05.2025 | 35,00 | 35,80 | 33,50 | 34,50 | -1,71% | 314,00 |
| 12.05.2025 | 33,10 | 37,30 | 33,10 | 35,10 | 8,67% | 2.035,00 |
| 09.05.2025 | 31,70 | 32,70 | 31,20 | 32,30 | 2,54% | 771,00 |
| 08.05.2025 | 29,90 | 32,10 | 29,50 | 31,50 | 5,35% | 497,00 |
| 07.05.2025 | 29,90 | 30,60 | 29,50 | 29,90 | 0,67% | 8,00 |
| 06.05.2025 | 29,80 | 30,50 | 29,10 | 29,70 | -0,67% | 31,00 |
| 05.05.2025 | 30,60 | 31,40 | 29,70 | 29,90 | -2,61% | 99,00 |
| 02.05.2025 | 30,60 | 31,50 | 29,40 | 30,70 | 2,68% | 1.129,00 |
| 30.04.2025 | 29,60 | 29,90 | 28,10 | 29,90 | 0,00% | 434,00 |
| 29.04.2025 | 29,60 | 33,00 | 27,70 | 29,90 | 2,05% | 995,00 |
| 28.04.2025 | 30,00 | 31,10 | 28,90 | 29,30 | -2,66% | 449,00 |
| 25.04.2025 | 31,30 | 32,00 | 29,90 | 30,10 | -1,95% | 1.439,00 |
| 24.04.2025 | 29,80 | 31,10 | 29,20 | 30,70 | 2,68% | 722,00 |
| 23.04.2025 | 30,60 | 32,10 | 29,70 | 29,90 | 0,00% | 375,00 |
| 22.04.2025 | 28,60 | 30,20 | 28,20 | 29,90 | 2,75% | 399,00 |
| 17.04.2025 | 28,80 | 29,80 | 28,30 | 29,10 | 2,83% | 996,00 |
| 16.04.2025 | 28,80 | 29,50 | 28,10 | 28,30 | -2,75% | 168,00 |
| 15.04.2025 | 30,00 | 30,80 | 28,90 | 29,10 | -3,32% | 516,00 |
| 14.04.2025 | 30,60 | 32,40 | 28,50 | 30,10 | 0,00% | 357,00 |
| 11.04.2025 | 29,80 | 30,40 | 28,30 | 30,10 | 1,35% | 297,00 |
| 10.04.2025 | 32,80 | 33,40 | 29,10 | 29,70 | -10,81% | 959,00 |
| 09.04.2025 | 28,40 | 34,10 | 28,00 | 33,30 | 15,22% | 571,00 |
| 08.04.2025 | 32,40 | 35,80 | 28,90 | 28,90 | -9,40% | 763,00 |
| 07.04.2025 | 31,90 | 34,10 | 31,00 | 31,90 | -4,20% | 217,00 |
| 04.04.2025 | 32,60 | 34,10 | 30,70 | 33,30 | 1,22% | 823,00 |
| 03.04.2025 | 38,10 | 38,60 | 32,90 | 32,90 | -16,28% | - |
| 02.04.2025 | 38,30 | 39,50 | 37,50 | 39,30 | 2,61% | 252,00 |
| 01.04.2025 | 37,70 | 38,80 | 37,40 | 38,30 | 1,06% | 8,00 |
| 31.03.2025 | 38,10 | 38,60 | 37,30 | 37,90 | -1,04% | 793,00 |
| 28.03.2025 | 40,00 | 40,40 | 37,70 | 38,30 | -4,49% | 16,00 |
| 27.03.2025 | 39,80 | 40,40 | 39,40 | 40,10 | 0,50% | - |
| 26.03.2025 | 38,40 | 39,90 | 38,40 | 39,90 | 3,64% | 175,00 |
| 25.03.2025 | 39,60 | 40,50 | 38,30 | 38,50 | -3,02% | 1,00 |
| 24.03.2025 | 39,00 | 40,30 | 38,50 | 39,70 | 2,58% | 213,00 |
| 21.03.2025 | 39,00 | 39,20 | 37,90 | 38,70 | -0,51% | 126,00 |
| 20.03.2025 | 39,20 | 39,50 | 36,50 | 38,90 | -0,51% | 422,00 |
| 19.03.2025 | 39,00 | 39,90 | 38,70 | 39,10 | 0,51% | - |
| 18.03.2025 | 40,20 | 41,00 | 38,50 | 38,90 | -3,47% | 356,00 |
| 17.03.2025 | 38,80 | 40,50 | 38,60 | 40,30 | 3,60% | 188,00 |
| 14.03.2025 | 39,00 | 39,80 | 38,50 | 38,90 | 0,00% | 1,00 |
| 13.03.2025 | 40,80 | 41,60 | 37,90 | 38,90 | -4,42% | 495,00 |
| 12.03.2025 | 40,80 | 42,80 | 39,10 | 40,70 | 0,00% | 163,00 |
| 11.03.2025 | 43,60 | 43,70 | 39,70 | 40,70 | -6,86% | - |
| 10.03.2025 | 43,60 | 45,30 | 42,00 | 43,70 | -0,46% | 373,00 |
| 07.03.2025 | 41,50 | 44,50 | 41,20 | 43,90 | 5,78% | 199,00 |
| 06.03.2025 | 38,10 | 41,90 | 37,20 | 41,50 | 8,92% | 476,00 |
| 05.03.2025 | 38,90 | 39,20 | 36,90 | 38,10 | -1,55% | 766,00 |
| 04.03.2025 | 40,90 | 41,20 | 38,50 | 38,70 | -5,38% | 46,00 |
| 03.03.2025 | 42,50 | 43,30 | 40,70 | 40,90 | -5,10% | 113,00 |
| 28.02.2025 | 43,10 | 44,30 | 42,90 | 43,10 | 0,00% | 58,00 |
| 27.02.2025 | 44,50 | 45,10 | 42,80 | 43,10 | -2,27% | 42,00 |
| 26.02.2025 | 44,90 | 45,90 | 43,70 | 44,10 | -1,34% | 38,00 |
| 25.02.2025 | 43,90 | 45,10 | 43,30 | 44,70 | 2,29% | 58,00 |
| 24.02.2025 | 44,60 | 46,00 | 43,40 | 43,70 | -2,24% | 296,00 |
| 21.02.2025 | 43,80 | 44,70 | 43,10 | 44,70 | 2,29% | 49,00 |
| 20.02.2025 | 44,30 | 45,20 | 43,10 | 43,70 | -1,80% | 160,00 |
| 19.02.2025 | 44,20 | 45,30 | 43,30 | 44,50 | 0,91% | 30,00 |
| 18.02.2025 | 43,90 | 44,30 | 43,20 | 44,10 | 1,61% | 237,00 |
| 17.02.2025 | 43,10 | 44,20 | 42,40 | 43,40 | 0,70% | 717,00 |
| 14.02.2025 | 42,40 | 43,90 | 41,90 | 43,10 | 1,41% | 424,00 |
| 13.02.2025 | 42,30 | 43,30 | 41,90 | 42,50 | 0,00% | 55,00 |
| 12.02.2025 | 42,90 | 43,40 | 41,50 | 42,50 | -0,47% | 667,00 |
| 11.02.2025 | 44,00 | 44,00 | 42,50 | 42,70 | -1,84% | 146,00 |
| 10.02.2025 | 43,10 | 43,80 | 42,40 | 43,50 | 1,40% | 33,00 |
| 07.02.2025 | 43,70 | 44,50 | 42,30 | 42,90 | -1,83% | 120,00 |
| 06.02.2025 | 43,70 | 44,80 | 43,30 | 43,70 | 0,00% | 90,00 |
| 05.02.2025 | 43,90 | 44,30 | 42,90 | 43,70 | -0,91% | 147,00 |
| 04.02.2025 | 42,60 | 44,30 | 41,80 | 44,10 | 4,26% | 1.215,00 |
| 03.02.2025 | 45,80 | 46,60 | 42,10 | 42,30 | -8,24% | 2.039,00 |
| 31.01.2025 | 47,20 | 49,30 | 45,90 | 46,10 | -2,12% | 45,00 |
| 30.01.2025 | 46,90 | 49,30 | 46,20 | 47,10 | 0,86% | 136,00 |
| 29.01.2025 | 49,40 | 50,15 | 46,50 | 46,70 | -4,89% | 303,00 |
| 28.01.2025 | 54,00 | 54,50 | 49,10 | 49,10 | -8,65% | 180,00 |
| 27.01.2025 | 51,00 | 53,75 | 50,50 | 53,75 | 4,88% | 20,00 |
| 24.01.2025 | 50,50 | 52,25 | 50,50 | 51,25 | -1,91% | 600,00 |
| 23.01.2025 | 51,50 | 52,25 | 50,75 | 52,25 | 0,97% | - |
| 22.01.2025 | 53,00 | 53,00 | 51,75 | 51,75 | -0,96% | 20,00 |
| 21.01.2025 | 53,50 | 54,00 | 51,00 | 52,25 | -2,34% | 352,00 |
| 20.01.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -0,47% | - |
| 17.01.2025 | 55,50 | 56,75 | 53,75 | 53,75 | -2,71% | 23,00 |
| 16.01.2025 | 54,50 | 55,75 | 53,75 | 55,25 | 0,91% | 1,00 |
| 15.01.2025 | 54,00 | 55,75 | 53,50 | 54,75 | 1,86% | 102,00 |
| 14.01.2025 | 54,25 | 55,25 | 53,25 | 53,75 | -0,92% | 364,00 |
| 13.01.2025 | 53,00 | 54,50 | 52,25 | 54,25 | 1,88% | 62,00 |
| 10.01.2025 | 53,50 | 54,75 | 51,75 | 53,25 | -1,39% | - |
| 09.01.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 0,47% | - |
| 08.01.2025 | 56,00 | 56,50 | 53,75 | 53,75 | -3,59% | 32,00 |
| 07.01.2025 | 56,00 | 57,50 | 55,25 | 55,75 | -0,89% | 55,00 |
| 06.01.2025 | 56,00 | 57,25 | 55,00 | 56,25 | 0,00% | 36,00 |
| 03.01.2025 | 55,00 | 56,25 | 54,25 | 56,25 | 2,74% | 1,00 |
| 02.01.2025 | 55,50 | 57,00 | 54,75 | 54,75 | -0,45% | 72,00 |
| 30.12.2024 | 55,00 | 56,00 | 55,00 | 55,00 | -0,45% | 29,00 |