31,600€
5,69%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 30,00 | 32,10 | 29,50 | 31,50 | 5,35% | - |
| 07.05.2025 | 29,70 | 30,60 | 29,50 | 29,90 | 0,67% | - |
| 06.05.2025 | 30,00 | 30,50 | 28,90 | 29,70 | -0,67% | - |
| 05.05.2025 | 30,50 | 30,90 | 29,60 | 29,90 | -2,61% | 10,00 |
| 02.05.2025 | 30,00 | 31,60 | 29,60 | 30,70 | 2,68% | 164,00 |
| 30.04.2025 | 29,70 | 30,50 | 28,10 | 29,90 | 0,67% | - |
| 29.04.2025 | 29,60 | 33,00 | 27,70 | 29,70 | 0,68% | 414,00 |
| 28.04.2025 | 31,00 | 31,20 | 28,90 | 29,50 | -2,64% | - |
| 25.04.2025 | 31,00 | 32,10 | 29,90 | 30,30 | -1,94% | - |
| 24.04.2025 | 30,20 | 31,10 | 29,50 | 30,90 | 2,66% | 100,00 |
| 23.04.2025 | 30,00 | 32,30 | 29,70 | 30,10 | 0,00% | - |
| 22.04.2025 | 29,20 | 30,10 | 28,20 | 30,10 | 3,44% | 118,00 |
| 17.04.2025 | 28,50 | 29,50 | 28,40 | 29,10 | 2,11% | - |
| 16.04.2025 | 28,90 | 29,60 | 28,10 | 28,50 | -2,73% | - |
| 15.04.2025 | 30,00 | 30,40 | 28,90 | 29,30 | -2,66% | - |
| 14.04.2025 | 29,70 | 31,70 | 28,50 | 30,10 | 0,00% | 50,00 |
| 11.04.2025 | 29,60 | 30,10 | 28,30 | 30,10 | 1,35% | - |
| 10.04.2025 | 33,50 | 33,50 | 29,10 | 29,70 | -10,81% | - |
| 09.04.2025 | 29,20 | 34,10 | 28,00 | 33,30 | 14,43% | 40,00 |
| 08.04.2025 | 32,40 | 35,10 | 28,90 | 29,10 | -8,78% | 30,00 |
| 07.04.2025 | 33,50 | 34,00 | 31,10 | 31,90 | -4,20% | - |
| 04.04.2025 | 32,60 | 34,10 | 30,20 | 33,30 | 1,22% | - |
| 03.04.2025 | 39,20 | 39,20 | 32,90 | 32,90 | -16,28% | - |
| 02.04.2025 | 38,20 | 39,50 | 37,60 | 39,30 | 2,61% | - |
| 01.04.2025 | 37,90 | 38,50 | 37,30 | 38,30 | 1,06% | - |
| 31.03.2025 | 38,20 | 38,60 | 37,30 | 37,90 | -1,04% | - |
| 28.03.2025 | 40,10 | 40,40 | 37,70 | 38,30 | -4,49% | - |
| 27.03.2025 | 39,90 | 40,30 | 39,50 | 40,10 | 0,50% | - |
| 26.03.2025 | 38,70 | 39,90 | 38,40 | 39,90 | 3,64% | 20,00 |
| 25.03.2025 | 39,70 | 40,50 | 38,30 | 38,50 | -3,02% | - |
| 24.03.2025 | 38,60 | 40,30 | 38,50 | 39,70 | 2,06% | - |
| 21.03.2025 | 38,80 | 39,30 | 37,90 | 38,90 | 0,26% | 100,00 |
| 20.03.2025 | 39,10 | 39,40 | 36,60 | 38,80 | -0,77% | 5,00 |
| 19.03.2025 | 38,90 | 39,90 | 38,70 | 39,10 | 0,51% | - |
| 18.03.2025 | 40,70 | 40,90 | 38,50 | 38,90 | -3,95% | - |
| 17.03.2025 | 38,50 | 40,50 | 38,50 | 40,50 | 4,38% | - |
| 14.03.2025 | 38,90 | 39,70 | 38,50 | 38,80 | -0,26% | - |
| 13.03.2025 | 40,70 | 41,60 | 37,90 | 38,90 | -4,42% | - |
| 12.03.2025 | 40,80 | 42,20 | 39,10 | 40,70 | 0,25% | - |
| 11.03.2025 | 43,70 | 43,70 | 39,70 | 40,60 | -7,52% | - |
| 10.03.2025 | 43,90 | 45,40 | 42,20 | 43,90 | 0,00% | 450,00 |
| 07.03.2025 | 41,70 | 44,50 | 41,00 | 43,90 | 5,28% | - |
| 06.03.2025 | 38,10 | 41,90 | 37,30 | 41,70 | 9,45% | - |
| 05.03.2025 | 38,50 | 39,20 | 36,90 | 38,10 | -1,55% | - |
| 04.03.2025 | 40,80 | 40,90 | 38,50 | 38,70 | -5,38% | 4,00 |
| 03.03.2025 | 42,60 | 43,40 | 40,70 | 40,90 | -5,10% | 50,00 |
| 28.02.2025 | 43,10 | 44,20 | 42,90 | 43,10 | 0,00% | - |
| 27.02.2025 | 44,30 | 45,10 | 42,90 | 43,10 | -2,71% | - |
| 26.02.2025 | 44,90 | 45,90 | 43,70 | 44,30 | -0,89% | - |
| 25.02.2025 | 44,00 | 45,10 | 43,30 | 44,70 | 1,82% | - |
| 24.02.2025 | 44,50 | 45,70 | 43,40 | 43,90 | -1,79% | 100,00 |
| 21.02.2025 | 43,70 | 44,70 | 43,10 | 44,70 | 2,29% | - |
| 20.02.2025 | 44,50 | 45,20 | 43,10 | 43,70 | -1,80% | - |
| 19.02.2025 | 43,60 | 45,30 | 43,30 | 44,50 | 0,91% | - |
| 18.02.2025 | 43,40 | 44,30 | 43,10 | 44,10 | 1,85% | - |
| 17.02.2025 | 42,90 | 44,10 | 42,90 | 43,30 | 0,70% | - |
| 14.02.2025 | 42,60 | 43,90 | 41,90 | 43,00 | 1,18% | - |
| 13.02.2025 | 42,50 | 43,30 | 41,90 | 42,50 | 0,00% | - |
| 12.02.2025 | 42,90 | 43,40 | 41,50 | 42,50 | -0,47% | - |
| 11.02.2025 | 43,40 | 43,50 | 42,50 | 42,70 | -1,39% | 15,00 |
| 10.02.2025 | 43,30 | 43,80 | 42,70 | 43,30 | 0,93% | - |
| 07.02.2025 | 43,70 | 44,30 | 42,30 | 42,90 | -1,83% | - |
| 06.02.2025 | 43,50 | 44,70 | 43,30 | 43,70 | 0,00% | - |
| 05.02.2025 | 43,90 | 44,30 | 42,90 | 43,70 | -0,46% | - |
| 04.02.2025 | 42,40 | 44,10 | 42,10 | 43,90 | 3,78% | - |
| 03.02.2025 | 51,25 | 51,25 | 42,10 | 42,30 | -7,84% | 200,00 |
| 31.01.2025 | 47,60 | 49,30 | 45,90 | 45,90 | -2,55% | - |
| 30.01.2025 | 46,80 | 49,30 | 46,20 | 47,10 | 0,43% | - |
| 29.01.2025 | 49,50 | 50,15 | 46,50 | 46,90 | -4,87% | 9,00 |
| 28.01.2025 | 54,00 | 54,50 | 49,30 | 49,30 | -8,28% | - |
| 27.01.2025 | 51,00 | 53,75 | 50,50 | 53,75 | 4,88% | - |
| 24.01.2025 | 52,00 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 23.01.2025 | 52,00 | 52,25 | 50,75 | 52,25 | 0,97% | - |
| 22.01.2025 | 53,00 | 53,00 | 51,75 | 51,75 | -1,90% | - |
| 21.01.2025 | 53,50 | 54,00 | 51,75 | 52,75 | -1,40% | - |
| 20.01.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -1,38% | - |
| 17.01.2025 | 55,50 | 56,75 | 53,75 | 54,25 | -1,81% | - |
| 16.01.2025 | 54,50 | 55,75 | 53,75 | 55,25 | 0,91% | - |
| 15.01.2025 | 54,00 | 55,75 | 53,50 | 54,75 | 1,86% | - |
| 14.01.2025 | 54,50 | 55,25 | 53,25 | 53,75 | -0,92% | - |
| 13.01.2025 | 53,00 | 54,25 | 52,25 | 54,25 | 2,84% | - |
| 10.01.2025 | 53,50 | 54,75 | 51,25 | 52,75 | -1,40% | 280,00 |
| 09.01.2025 | 53,50 | 54,00 | 53,50 | 53,50 | 0,00% | - |
| 08.01.2025 | 56,00 | 56,50 | 53,50 | 53,50 | -4,89% | 51,00 |
| 07.01.2025 | 56,25 | 57,25 | 55,25 | 56,25 | 0,00% | - |
| 06.01.2025 | 56,00 | 57,25 | 55,25 | 56,25 | 0,00% | - |
| 03.01.2025 | 55,00 | 56,25 | 54,25 | 56,25 | 2,74% | - |
| 02.01.2025 | 54,75 | 57,00 | 54,75 | 54,75 | -0,90% | - |
| 30.12.2024 | 55,00 | 55,75 | 54,75 | 55,25 | 1,84% | - |
| 27.12.2024 | 54,50 | 55,25 | 54,00 | 54,25 | -0,46% | - |
| 23.12.2024 | 55,50 | 56,25 | 53,75 | 54,50 | -1,80% | - |
| 20.12.2024 | 55,00 | 57,25 | 53,25 | 55,50 | 0,91% | 100,00 |
| 19.12.2024 | 56,25 | 57,50 | 54,75 | 55,00 | -2,22% | - |
| 18.12.2024 | 57,75 | 59,25 | 56,25 | 56,25 | -3,43% | - |
| 17.12.2024 | 58,25 | 59,25 | 57,25 | 58,25 | 0,00% | - |
| 16.12.2024 | 60,00 | 60,75 | 57,75 | 58,25 | -2,92% | - |
| 13.12.2024 | 61,75 | 62,50 | 59,25 | 60,00 | -2,83% | - |
| 12.12.2024 | 62,25 | 63,25 | 60,25 | 61,75 | -0,80% | - |
| 11.12.2024 | 62,75 | 64,25 | 61,75 | 62,25 | -0,80% | 31,00 |
| 10.12.2024 | 62,75 | 63,75 | 61,25 | 62,75 | 0,40% | - |