57,200€
0,72%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 57,14 | 57,95 | 56,65 | 56,79 | 0,44% | - |
| 06.05.2026 | 56,46 | 56,94 | 56,38 | 56,54 | 3,23% | - |
| 05.05.2026 | 53,68 | 54,94 | 53,56 | 54,77 | 2,74% | - |
| 04.05.2026 | 56,68 | 57,16 | 53,23 | 53,31 | -5,60% | - |
| 30.04.2026 | 57,28 | 58,02 | 55,34 | 56,47 | -2,42% | 50,00 |
| 29.04.2026 | 56,92 | 57,95 | 55,70 | 57,87 | 3,78% | 48,00 |
| 28.04.2026 | 52,14 | 56,90 | 48,06 | 55,76 | 6,37% | - |
| 27.04.2026 | 51,10 | 52,75 | 50,36 | 52,42 | 2,26% | 61,00 |
| 24.04.2026 | 50,82 | 57,89 | 50,29 | 51,26 | 1,02% | 125,00 |
| 23.04.2026 | 49,70 | 51,04 | 48,96 | 50,74 | 1,21% | 75,00 |
| 22.04.2026 | 52,52 | 53,47 | 50,04 | 50,14 | -5,03% | - |
| 21.04.2026 | 51,60 | 53,42 | 50,96 | 52,79 | 5,78% | 100,00 |
| 20.04.2026 | 48,93 | 50,37 | 47,49 | 49,91 | 1,38% | 1.112,00 |
| 17.04.2026 | 45,16 | 49,97 | 45,12 | 49,23 | 9,23% | - |
| 16.04.2026 | 41,00 | 47,76 | 40,18 | 45,07 | 11,69% | 1.569,00 |
| 15.04.2026 | 48,72 | 48,80 | 39,98 | 40,35 | -15,49% | 832,00 |
| 14.04.2026 | 46,91 | 48,14 | 46,35 | 47,75 | 1,99% | - |
| 13.04.2026 | 46,92 | 47,45 | 45,88 | 46,82 | -0,66% | - |
| 10.04.2026 | 48,26 | 48,73 | 47,13 | 47,13 | -3,11% | 1,00 |
| 09.04.2026 | 47,44 | 48,64 | 46,90 | 48,64 | 1,93% | - |
| 08.04.2026 | 47,07 | 48,58 | 46,99 | 47,72 | 2,23% | - |
| 07.04.2026 | 46,83 | 47,57 | 45,98 | 46,68 | -0,26% | 10,00 |
| 02.04.2026 | 46,80 | 47,00 | 46,80 | 46,80 | -0,85% | - |
| 01.04.2026 | 47,20 | 48,00 | 47,20 | 47,20 | -0,21% | 1,00 |
| 31.03.2026 | 47,00 | 48,10 | 46,80 | 47,30 | -0,42% | 13,00 |
| 30.03.2026 | 47,20 | 48,00 | 46,80 | 47,50 | -1,04% | - |
| 27.03.2026 | 49,40 | 49,60 | 47,50 | 48,00 | -1,64% | - |
| 26.03.2026 | 49,00 | 49,60 | 48,40 | 48,80 | -0,81% | 5,00 |
| 25.03.2026 | 49,00 | 49,50 | 49,00 | 49,20 | 2,50% | - |
| 24.03.2026 | 48,20 | 48,40 | 47,80 | 48,00 | -1,03% | - |
| 23.03.2026 | 45,00 | 49,10 | 44,60 | 48,50 | 6,36% | 281,00 |
| 20.03.2026 | 45,40 | 46,00 | 45,20 | 45,60 | 0,88% | - |
| 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 | 0,67% | - |
| 16.03.2026 | 44,40 | 45,30 | 43,80 | 45,10 | -0,66% | 134,00 |
| 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 | -0,66% | - |
| 09.03.2026 | 46,20 | 46,60 | 43,30 | 45,50 | -3,40% | 90,00 |
| 06.03.2026 | 46,80 | 47,30 | 44,60 | 47,10 | -1,87% | 167,00 |
| 05.03.2026 | 48,20 | 48,80 | 47,80 | 48,00 | -0,21% | - |
| 04.03.2026 | 49,20 | 49,95 | 48,10 | 48,10 | -3,22% | 150,00 |
| 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 | -0,47% | - |
| 25.02.2026 | 54,00 | 55,00 | 52,25 | 52,75 | -0,47% | 250,00 |
| 24.02.2026 | 53,00 | 53,00 | 52,75 | 53,00 | -5,36% | - |
| 23.02.2026 | 56,00 | 56,50 | 55,50 | 56,00 | -0,44% | 11,00 |
| 20.02.2026 | 55,50 | 57,25 | 55,00 | 56,25 | 0,45% | 37,00 |
| 19.02.2026 | 56,50 | 56,50 | 56,00 | 56,00 | -0,44% | 1,00 |
| 18.02.2026 | 56,00 | 56,75 | 55,25 | 56,25 | 0,90% | - |
| 17.02.2026 | 55,00 | 56,25 | 54,75 | 55,75 | 1,36% | 78,00 |
| 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 | 0,44% | - |
| 11.02.2026 | 57,00 | 57,75 | 55,75 | 56,25 | -2,60% | 142,00 |
| 10.02.2026 | 58,00 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 09.02.2026 | 58,50 | 58,75 | 56,75 | 57,75 | -1,70% | 60,00 |
| 06.02.2026 | 57,00 | 59,25 | 56,75 | 58,75 | -0,42% | 66,00 |
| 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 | -0,44% | - |
| 03.02.2026 | 54,50 | 57,50 | 54,25 | 57,25 | 4,57% | 902,00 |
| 02.02.2026 | 54,25 | 55,25 | 53,25 | 54,75 | 1,39% | 553,00 |
| 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 |
| 28.01.2026 | 55,00 | 55,75 | 54,25 | 54,25 | -0,91% | 131,00 |
| 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 | -0,41% | - |
| 22.01.2026 | 60,00 | 60,75 | 59,50 | 60,25 | 0,84% | 127,00 |
| 21.01.2026 | 58,00 | 60,25 | 58,00 | 59,75 | 1,27% | 1,00 |
| 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 | -2,06% | - |
| 16.01.2026 | 61,00 | 61,25 | 60,75 | 60,75 | 0,00% | - |
| 15.01.2026 | 60,50 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 14.01.2026 | 60,50 | 60,75 | 59,75 | 60,75 | 0,00% | 22,00 |
| 13.01.2026 | 60,50 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 12.01.2026 | 61,50 | 62,00 | 60,25 | 60,25 | -2,43% | 31,00 |
| 09.01.2026 | 63,00 | 63,50 | 61,75 | 61,75 | -1,59% | 485,00 |
| 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 | 4,37% | 202,00 |
| 05.01.2026 | 57,00 | 58,25 | 56,50 | 57,25 | 6,02% | - |
| 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 | 0,90% | 32,00 |
| 29.12.2025 | 56,50 | 56,50 | 55,00 | 55,25 | -3,49% | 198,00 |
| 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 | 0,00% | - |
| 17.12.2025 | 58,50 | 59,25 | 57,50 | 59,25 | 1,72% | 41,00 |
| 16.12.2025 | 58,00 | 59,25 | 57,75 | 58,25 | 0,00% | 245,00 |
| 15.12.2025 | 58,00 | 58,75 | 57,50 | 58,25 | 0,87% | - |
| 12.12.2025 | 59,50 | 59,75 | 57,75 | 57,75 | -2,53% | - |
| 11.12.2025 | 59,50 | 59,75 | 57,75 | 59,25 | 0,85% | 99,00 |
| 10.12.2025 | 57,50 | 59,25 | 57,25 | 58,75 | 2,62% | - |
| 09.12.2025 | 57,50 | 57,75 | 56,75 | 57,25 | 0,00% | 109,00 |