33,500€
-0,30%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 34,00 | 35,40 | 33,20 | 34,40 | 2,38% | 105,00 |
| 22.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -8,20% | - |
| 21.05.2025 | 35,00 | 36,60 | 35,00 | 36,60 | 6,40% | 285,00 |
| 20.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 19.05.2025 | 35,80 | 35,80 | 34,60 | 35,40 | 2,31% | 7,00 |
| 16.05.2025 | 33,80 | 35,40 | 33,80 | 34,60 | -0,57% | 30,00 |
| 15.05.2025 | 33,80 | 34,80 | 33,80 | 34,80 | -1,69% | 100,00 |
| 14.05.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | 15,00 |
| 13.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | - |
| 12.05.2025 | 32,40 | 36,00 | 32,40 | 35,60 | 14,84% | 654,00 |
| 09.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 6,16% | - |
| 08.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 07.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 06.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 05.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 02.05.2025 | 31,40 | 31,40 | 29,80 | 30,60 | 6,25% | 4,00 |
| 30.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 29.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 28.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 25.04.2025 | 30,60 | 31,80 | 29,80 | 29,80 | 2,05% | 2,00 |
| 24.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 23.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 7,19% | - |
| 22.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 17.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 16.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 15.04.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -4,67% | - |
| 14.04.2025 | 31,00 | 31,00 | 30,00 | 30,00 | 2,74% | 3,00 |
| 11.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -10,98% | - |
| 10.04.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 17,99% | 10,00 |
| 09.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -12,58% | - |
| 08.04.2025 | 31,60 | 31,80 | 31,60 | 31,80 | -0,62% | 7,00 |
| 07.04.2025 | 31,40 | 33,20 | 31,40 | 32,00 | 0,00% | 78,00 |
| 04.04.2025 | 31,80 | 32,00 | 31,80 | 32,00 | -13,98% | - |
| 03.04.2025 | 37,40 | 37,40 | 37,20 | 37,20 | -2,11% | - |
| 02.04.2025 | 37,60 | 38,00 | 37,60 | 38,00 | 2,70% | - |
| 01.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 31.03.2025 | 37,40 | 37,80 | 37,40 | 37,80 | -3,57% | 14,00 |
| 28.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 27.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 4,26% | - |
| 26.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |
| 25.03.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 24.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 21.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 20.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 19.03.2025 | 38,20 | 38,40 | 38,20 | 38,40 | -3,52% | - |
| 18.03.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 2,58% | - |
| 17.03.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 1,04% | - |
| 14.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,52% | - |
| 13.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 12.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -6,07% | - |
| 11.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 10.03.2025 | 43,00 | 43,40 | 43,00 | 43,40 | 6,37% | 30,00 |
| 07.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 5,70% | - |
| 06.03.2025 | 37,40 | 38,60 | 37,40 | 38,60 | 1,58% | 110,00 |
| 05.03.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -4,04% | - |
| 04.03.2025 | 40,00 | 40,00 | 39,60 | 39,60 | -7,04% | 50,00 |
| 03.03.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 0,47% | 14,00 |
| 28.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -4,93% | - |
| 27.02.2025 | 43,60 | 44,60 | 43,60 | 44,60 | 0,90% | 10,00 |
| 26.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
| 25.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 24.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 21.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 20.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -4,39% | - |
| 19.02.2025 | 43,60 | 45,60 | 43,60 | 45,60 | 2,70% | 600,00 |
| 18.02.2025 | 43,20 | 44,40 | 43,20 | 44,40 | 1,37% | 100,00 |
| 17.02.2025 | 42,20 | 43,80 | 42,20 | 43,80 | 5,29% | 100,00 |
| 14.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 13.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 12.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,21% | - |
| 11.02.2025 | 42,40 | 43,60 | 42,40 | 43,60 | 2,83% | 1.000,00 |
| 10.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -5,36% | 20,00 |
| 07.02.2025 | 43,00 | 44,80 | 43,00 | 44,80 | 4,19% | 30,00 |
| 06.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 05.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 04.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -7,08% | - |
| 03.02.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -3,00% | - |
| 31.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 30.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -5,33% | - |
| 29.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -3,37% | - |
| 28.01.2025 | 53,50 | 53,50 | 50,50 | 50,50 | 0,00% | 6,00 |
| 27.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 24.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 23.01.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 22.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 21.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 20.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -2,73% | - |
| 17.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 16.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 15.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 14.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 13.01.2025 | 52,50 | 53,50 | 52,50 | 53,50 | 0,94% | - |
| 10.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 09.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -4,50% | - |
| 08.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 07.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | - |
| 06.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 03.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 02.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 30.12.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |