48,900€
-3,65%
Echtzeit-Aktienkurs Polaris
Bid:
Ask:
Aktienkurse zur Polaris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 43,80 | 46,00 | 43,60 | 45,70 | 5,54% | 227,00 |
| 04.08.2025 | 43,00 | 43,70 | 42,70 | 43,30 | 0,93% | 65,00 |
| 01.08.2025 | 46,20 | 46,40 | 42,50 | 42,90 | -6,94% | 614,00 |
| 31.07.2025 | 46,60 | 47,30 | 45,50 | 46,10 | -0,86% | 370,00 |
| 30.07.2025 | 49,50 | 51,25 | 46,10 | 46,50 | -7,46% | 523,00 |
| 29.07.2025 | 42,80 | 53,25 | 42,80 | 50,25 | 17,96% | 3.230,00 |
| 28.07.2025 | 43,00 | 43,60 | 42,00 | 42,60 | -0,70% | 1.710,00 |
| 25.07.2025 | 42,40 | 43,20 | 41,90 | 42,90 | 1,90% | 224,00 |
| 24.07.2025 | 45,90 | 46,20 | 41,60 | 42,10 | -7,47% | 1.309,00 |
| 23.07.2025 | 44,10 | 45,90 | 43,80 | 45,50 | 2,25% | 796,00 |
| 22.07.2025 | 40,40 | 44,90 | 40,20 | 44,50 | 9,88% | 402,00 |
| 21.07.2025 | 40,50 | 41,30 | 40,30 | 40,50 | 0,50% | 1.456,00 |
| 18.07.2025 | 40,60 | 40,90 | 40,00 | 40,30 | -0,49% | 180,00 |
| 17.07.2025 | 40,40 | 40,80 | 39,90 | 40,50 | 1,00% | 575,00 |
| 16.07.2025 | 40,60 | 42,00 | 39,50 | 40,10 | -1,47% | 749,00 |
| 15.07.2025 | 41,20 | 42,30 | 40,70 | 40,70 | -1,93% | 118,00 |
| 14.07.2025 | 42,60 | 42,60 | 40,80 | 41,50 | -3,26% | 271,00 |
| 11.07.2025 | 42,60 | 43,00 | 41,80 | 42,90 | 0,47% | 38,00 |
| 10.07.2025 | 40,60 | 43,10 | 39,80 | 42,70 | 4,40% | 464,00 |
| 09.07.2025 | 40,20 | 41,10 | 39,60 | 40,90 | 2,00% | 420,00 |
| 08.07.2025 | 39,00 | 40,70 | 39,00 | 40,10 | 3,08% | 295,00 |
| 07.07.2025 | 39,40 | 39,60 | 38,40 | 38,90 | -0,77% | 654,00 |
| 04.07.2025 | 39,20 | 39,80 | 38,60 | 39,20 | -0,76% | 3,00 |
| 03.07.2025 | 39,60 | 40,20 | 39,00 | 39,50 | 0,00% | 179,00 |
| 02.07.2025 | 38,20 | 39,70 | 37,60 | 39,50 | 3,67% | 1.050,00 |
| 01.07.2025 | 34,40 | 38,70 | 33,90 | 38,10 | 9,80% | 2.335,00 |
| 30.06.2025 | 35,20 | 35,30 | 34,10 | 34,70 | -1,14% | 264,00 |
| 27.06.2025 | 34,40 | 35,30 | 33,80 | 35,10 | 2,93% | 1.086,00 |
| 26.06.2025 | 33,60 | 34,50 | 33,00 | 34,10 | 1,19% | 117,00 |
| 25.06.2025 | 35,00 | 35,20 | 33,30 | 33,70 | -2,88% | 55,00 |
| 24.06.2025 | 35,00 | 35,60 | 34,70 | 34,70 | -0,57% | 119,00 |
| 23.06.2025 | 34,10 | 35,10 | 33,40 | 34,90 | 2,35% | 71,00 |
| 20.06.2025 | 34,80 | 35,50 | 33,90 | 34,10 | -1,73% | 170,00 |
| 19.06.2025 | 34,80 | 35,20 | 34,70 | 34,70 | -1,14% | 13,00 |
| 18.06.2025 | 34,80 | 35,90 | 34,80 | 35,10 | 0,57% | 213,00 |
| 17.06.2025 | 35,70 | 36,00 | 34,70 | 34,90 | -2,24% | 391,00 |
| 16.06.2025 | 35,20 | 35,90 | 35,10 | 35,70 | 1,13% | 244,00 |
| 13.06.2025 | 35,60 | 36,40 | 35,00 | 35,30 | -1,67% | 360,00 |
| 12.06.2025 | 36,40 | 36,40 | 35,30 | 35,90 | -2,18% | - |
| 11.06.2025 | 37,20 | 37,90 | 36,50 | 36,70 | -2,13% | 76,00 |
| 10.06.2025 | 36,40 | 38,00 | 36,30 | 37,50 | 2,74% | 2.865,00 |
| 09.06.2025 | 35,80 | 37,10 | 35,40 | 36,50 | 1,67% | 900,00 |
| 06.06.2025 | 35,80 | 37,00 | 35,70 | 35,90 | 1,13% | 315,00 |
| 05.06.2025 | 36,20 | 36,80 | 35,10 | 35,50 | -2,20% | 1.109,00 |
| 04.06.2025 | 35,60 | 37,10 | 34,60 | 36,30 | 1,68% | 621,00 |
| 03.06.2025 | 33,20 | 35,90 | 32,70 | 35,70 | 8,51% | 202,00 |
| 02.06.2025 | 34,20 | 34,80 | 32,10 | 32,90 | -5,19% | 807,00 |
| 30.05.2025 | 35,10 | 35,70 | 34,50 | 34,70 | -0,86% | 1.950,00 |
| 29.05.2025 | 36,40 | 37,00 | 34,60 | 35,00 | -0,28% | 2.670,00 |
| 28.05.2025 | 35,20 | 36,20 | 35,00 | 35,10 | 0,00% | 1.324,00 |
| 27.05.2025 | 34,80 | 35,60 | 33,70 | 35,10 | 1,15% | 175,00 |
| 26.05.2025 | 33,80 | 35,20 | 33,80 | 34,70 | 3,58% | 403,00 |
| 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 |