59,000€
19,68%
Echtzeit-Aktienkurs Polaris
Bid:
Ask:
Aktienkurse zur Polaris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 48,40 | 48,90 | 48,40 | 48,90 | -0,81% | - |
| 10.10.2025 | 54,25 | 55,00 | 48,90 | 49,30 | -10,36% | - |
| 09.10.2025 | 54,75 | 55,00 | 54,75 | 55,00 | 0,46% | - |
| 08.10.2025 | 54,50 | 55,00 | 54,50 | 54,75 | 0,46% | - |
| 07.10.2025 | 55,00 | 55,50 | 54,50 | 54,50 | -0,46% | - |
| 06.10.2025 | 55,00 | 55,00 | 54,00 | 54,75 | 1,86% | - |
| 03.10.2025 | 53,25 | 53,75 | 53,25 | 53,75 | 1,90% | - |
| 02.10.2025 | 52,75 | 52,75 | 52,25 | 52,75 | 7,22% | - |
| 01.10.2025 | 49,60 | 49,60 | 49,10 | 49,20 | -1,50% | - |
| 30.09.2025 | 50,75 | 50,75 | 49,95 | 49,95 | 0,91% | - |
| 29.09.2025 | 50,25 | 51,00 | 49,10 | 49,50 | 1,23% | - |
| 26.09.2025 | 49,00 | 49,55 | 48,70 | 48,90 | 1,45% | - |
| 25.09.2025 | 48,80 | 49,20 | 47,80 | 48,20 | 1,47% | - |
| 24.09.2025 | 47,40 | 47,50 | 47,40 | 47,50 | 0,00% | - |
| 23.09.2025 | 46,90 | 47,50 | 46,90 | 47,50 | 0,00% | - |
| 22.09.2025 | 47,10 | 47,70 | 46,40 | 47,50 | 2,59% | - |
| 19.09.2025 | 48,50 | 49,20 | 46,30 | 46,30 | -4,73% | 1,00 |
| 18.09.2025 | 48,60 | 48,60 | 48,50 | 48,60 | -1,02% | - |
| 17.09.2025 | 49,20 | 51,25 | 48,80 | 49,10 | -1,21% | - |
| 16.09.2025 | 49,95 | 50,30 | 49,10 | 49,70 | 2,69% | - |
| 15.09.2025 | 48,80 | 49,50 | 47,50 | 48,40 | -5,56% | - |
| 12.09.2025 | 51,25 | 51,25 | 51,00 | 51,25 | 2,71% | 1,00 |
| 11.09.2025 | 50,05 | 51,00 | 49,50 | 49,90 | -0,80% | - |
| 10.09.2025 | 50,50 | 51,00 | 50,25 | 50,30 | 1,62% | - |
| 09.09.2025 | 50,75 | 50,75 | 49,50 | 49,50 | -0,40% | 50,00 |
| 08.09.2025 | 50,75 | 50,75 | 49,55 | 49,70 | -1,09% | 1,00 |
| 05.09.2025 | 49,70 | 51,25 | 49,00 | 50,25 | 0,90% | 1,00 |
| 04.09.2025 | 49,00 | 49,80 | 48,50 | 49,80 | 1,43% | - |
| 03.09.2025 | 48,70 | 49,70 | 48,00 | 49,10 | 0,82% | - |
| 02.09.2025 | 48,30 | 48,90 | 46,80 | 48,70 | 0,62% | - |
| 01.09.2025 | 48,50 | 48,70 | 48,20 | 48,40 | 0,21% | - |
| 29.08.2025 | 48,30 | 49,40 | 47,70 | 48,30 | 0,42% | 1,00 |
| 28.08.2025 | 49,50 | 49,70 | 47,50 | 48,10 | -2,43% | 1,00 |
| 27.08.2025 | 48,20 | 49,50 | 48,10 | 49,30 | 1,65% | - |
| 26.08.2025 | 49,30 | 49,60 | 48,10 | 48,50 | -1,62% | - |
| 25.08.2025 | 48,80 | 49,50 | 48,10 | 49,30 | 0,82% | - |
| 22.08.2025 | 45,90 | 50,25 | 45,70 | 48,90 | 6,07% | 2,00 |
| 21.08.2025 | 47,20 | 47,50 | 45,90 | 46,10 | -2,12% | 53,00 |
| 20.08.2025 | 48,60 | 48,70 | 46,90 | 47,10 | -3,29% | - |
| 19.08.2025 | 48,30 | 49,70 | 48,20 | 48,70 | 1,25% | - |
| 18.08.2025 | 49,00 | 49,60 | 47,70 | 48,10 | -2,04% | - |
| 15.08.2025 | 50,50 | 51,25 | 48,90 | 49,10 | -2,29% | 2,00 |
| 14.08.2025 | 50,75 | 51,75 | 49,30 | 50,25 | -1,95% | 20,00 |
| 13.08.2025 | 47,40 | 51,75 | 47,20 | 51,25 | 7,89% | 202,00 |
| 12.08.2025 | 45,00 | 47,50 | 44,80 | 47,50 | 5,32% | - |
| 11.08.2025 | 44,20 | 45,50 | 44,00 | 45,10 | 1,81% | 1,00 |
| 08.08.2025 | 44,70 | 45,40 | 43,90 | 44,30 | -0,89% | 80,00 |
| 07.08.2025 | 45,10 | 46,00 | 43,90 | 44,70 | -1,32% | - |
| 06.08.2025 | 45,70 | 46,40 | 44,70 | 45,30 | -1,31% | 100,00 |
| 05.08.2025 | 43,60 | 45,90 | 43,60 | 45,90 | 5,52% | 85,00 |
| 04.08.2025 | 42,80 | 43,70 | 42,70 | 43,50 | 1,87% | 15,00 |
| 01.08.2025 | 46,40 | 46,40 | 42,50 | 42,70 | -7,38% | - |
| 31.07.2025 | 46,50 | 47,30 | 45,50 | 46,10 | -0,43% | - |
| 30.07.2025 | 49,95 | 51,50 | 46,10 | 46,30 | -7,86% | 100,00 |
| 29.07.2025 | 42,70 | 53,25 | 42,70 | 50,25 | 17,41% | 350,00 |
| 28.07.2025 | 42,80 | 43,70 | 42,00 | 42,80 | -0,23% | 126,00 |
| 25.07.2025 | 42,30 | 43,30 | 41,90 | 42,90 | 2,39% | - |
| 24.07.2025 | 45,40 | 45,90 | 41,70 | 41,90 | -7,91% | - |
| 23.07.2025 | 44,30 | 45,90 | 43,90 | 45,50 | 2,25% | 100,00 |
| 22.07.2025 | 40,30 | 44,90 | 40,20 | 44,50 | 9,88% | - |
| 21.07.2025 | 40,30 | 41,50 | 40,30 | 40,50 | 0,00% | 327,00 |
| 18.07.2025 | 40,60 | 41,00 | 40,00 | 40,50 | -0,49% | 100,00 |
| 17.07.2025 | 40,30 | 40,80 | 39,70 | 40,70 | 1,50% | - |
| 16.07.2025 | 40,70 | 42,00 | 39,50 | 40,10 | -1,96% | - |
| 15.07.2025 | 41,30 | 42,20 | 40,70 | 40,90 | -1,45% | - |
| 14.07.2025 | 42,70 | 42,70 | 40,90 | 41,50 | -3,26% | - |
| 11.07.2025 | 42,80 | 42,90 | 41,80 | 42,90 | 0,47% | 8,00 |
| 10.07.2025 | 40,70 | 43,10 | 40,00 | 42,70 | 4,91% | - |
| 09.07.2025 | 40,20 | 41,10 | 39,90 | 40,70 | 0,99% | - |
| 08.07.2025 | 39,20 | 40,90 | 39,00 | 40,30 | 3,60% | - |
| 07.07.2025 | 39,20 | 40,00 | 38,50 | 38,90 | -0,77% | 53,00 |
| 04.07.2025 | 39,40 | 39,40 | 39,20 | 39,20 | -0,76% | - |
| 03.07.2025 | 39,60 | 40,20 | 39,10 | 39,50 | 0,00% | - |
| 02.07.2025 | 38,00 | 39,80 | 37,80 | 39,50 | 3,13% | - |
| 01.07.2025 | 34,50 | 38,70 | 33,90 | 38,30 | 10,37% | - |
| 30.06.2025 | 34,70 | 35,30 | 34,10 | 34,70 | -1,14% | - |
| 27.06.2025 | 34,30 | 35,30 | 34,30 | 35,10 | 2,93% | - |
| 26.06.2025 | 33,80 | 34,50 | 33,40 | 34,10 | 0,59% | - |
| 25.06.2025 | 34,90 | 35,20 | 33,30 | 33,90 | -2,31% | - |
| 24.06.2025 | 35,00 | 35,70 | 34,70 | 34,70 | -1,14% | 17,00 |
| 23.06.2025 | 34,20 | 35,10 | 33,30 | 35,10 | 2,93% | - |
| 20.06.2025 | 34,60 | 35,50 | 33,90 | 34,10 | -1,73% | - |
| 19.06.2025 | 34,90 | 34,90 | 34,70 | 34,70 | -0,57% | - |
| 18.06.2025 | 34,90 | 35,90 | 34,80 | 34,90 | 0,00% | 2,00 |
| 17.06.2025 | 35,80 | 36,00 | 34,70 | 34,90 | -2,24% | - |
| 16.06.2025 | 35,20 | 35,90 | 34,90 | 35,70 | 1,13% | 50,00 |
| 13.06.2025 | 36,00 | 36,10 | 35,10 | 35,30 | -2,22% | 41,00 |
| 12.06.2025 | 36,60 | 36,60 | 35,30 | 36,10 | -1,63% | - |
| 11.06.2025 | 37,30 | 37,90 | 36,50 | 36,70 | -1,61% | - |
| 10.06.2025 | 36,40 | 38,00 | 36,30 | 37,30 | 2,19% | 100,00 |
| 09.06.2025 | 36,00 | 37,10 | 35,50 | 36,50 | 1,11% | - |
| 06.06.2025 | 35,70 | 37,10 | 35,60 | 36,10 | 1,12% | 24,00 |
| 05.06.2025 | 36,20 | 36,60 | 35,10 | 35,70 | -2,46% | - |
| 04.06.2025 | 35,40 | 37,10 | 35,20 | 36,60 | 2,52% | - |
| 03.06.2025 | 33,20 | 35,90 | 32,80 | 35,70 | 7,85% | - |
| 02.06.2025 | 34,00 | 34,60 | 32,10 | 33,10 | -4,61% | 3,00 |
| 30.05.2025 | 35,50 | 35,80 | 34,50 | 34,70 | -1,14% | 1,00 |
| 29.05.2025 | 35,20 | 36,80 | 34,60 | 35,10 | -0,57% | - |
| 28.05.2025 | 35,10 | 35,90 | 34,90 | 35,30 | 0,57% | - |
| 27.05.2025 | 34,70 | 35,30 | 33,70 | 35,10 | 0,86% | 2,00 |