48,000€
-0,41%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 48,40 | 49,20 | 46,00 | 46,90 | -3,70% | - |
| 18.09.2025 | 48,60 | 49,60 | 48,00 | 48,70 | 1,04% | - |
| 17.09.2025 | 49,20 | 51,25 | 48,00 | 48,20 | -3,02% | - |
| 16.09.2025 | 49,95 | 50,75 | 49,00 | 49,70 | 0,40% | - |
| 15.09.2025 | 49,00 | 49,95 | 47,30 | 49,50 | -1,79% | - |
| 12.09.2025 | 51,00 | 51,25 | 50,40 | 50,40 | -1,66% | - |
| 11.09.2025 | 50,05 | 51,25 | 49,85 | 51,25 | 3,54% | - |
| 10.09.2025 | 50,20 | 50,55 | 48,80 | 49,50 | -0,20% | - |
| 09.09.2025 | 50,50 | 51,00 | 49,20 | 49,60 | -2,27% | - |
| 08.09.2025 | 50,10 | 51,25 | 49,10 | 50,75 | 0,50% | - |
| 05.09.2025 | 49,50 | 51,25 | 49,00 | 50,50 | 1,41% | - |
| 04.09.2025 | 49,00 | 49,80 | 48,40 | 49,80 | 1,43% | - |
| 03.09.2025 | 48,60 | 49,95 | 47,90 | 49,10 | 0,82% | - |
| 02.09.2025 | 48,20 | 49,00 | 46,80 | 48,70 | 0,21% | - |
| 01.09.2025 | 48,40 | 48,70 | 48,20 | 48,60 | 0,62% | - |
| 29.08.2025 | 48,20 | 49,60 | 47,70 | 48,30 | 0,00% | - |
| 28.08.2025 | 49,50 | 49,70 | 47,30 | 48,30 | -2,42% | - |
| 27.08.2025 | 48,40 | 49,60 | 48,10 | 49,50 | 2,48% | 10,00 |
| 26.08.2025 | 49,20 | 49,95 | 48,00 | 48,30 | -2,42% | - |
| 25.08.2025 | 48,90 | 49,60 | 48,00 | 49,50 | 1,64% | - |
| 22.08.2025 | 46,00 | 50,40 | 45,80 | 48,70 | 6,10% | - |
| 21.08.2025 | 47,20 | 47,40 | 45,80 | 45,90 | -2,96% | - |
| 20.08.2025 | 48,60 | 48,70 | 46,70 | 47,30 | -2,87% | - |
| 19.08.2025 | 48,40 | 49,95 | 48,20 | 48,70 | 0,83% | - |
| 18.08.2025 | 49,00 | 49,65 | 47,60 | 48,30 | -1,23% | - |
| 15.08.2025 | 51,00 | 51,00 | 47,85 | 48,90 | -3,65% | - |
| 14.08.2025 | 51,25 | 51,75 | 49,10 | 50,75 | -0,98% | - |
| 13.08.2025 | 47,40 | 51,75 | 47,20 | 51,25 | 7,89% | - |
| 12.08.2025 | 45,00 | 47,70 | 45,00 | 47,50 | 5,32% | - |
| 11.08.2025 | 44,20 | 45,50 | 43,80 | 45,10 | 1,81% | - |
| 08.08.2025 | 44,80 | 45,40 | 43,90 | 44,30 | -0,45% | - |
| 07.08.2025 | 45,20 | 46,30 | 43,90 | 44,50 | -1,33% | - |
| 06.08.2025 | 45,80 | 46,40 | 44,50 | 45,10 | -1,31% | 300,00 |
| 05.08.2025 | 43,80 | 46,00 | 43,60 | 45,70 | 4,58% | 72,00 |
| 04.08.2025 | 43,00 | 43,90 | 42,60 | 43,70 | 1,86% | - |
| 01.08.2025 | 46,20 | 46,20 | 42,40 | 42,90 | -7,34% | - |
| 31.07.2025 | 46,60 | 47,40 | 45,50 | 46,30 | -0,43% | - |
| 30.07.2025 | 49,50 | 51,75 | 46,00 | 46,50 | -7,46% | - |
| 29.07.2025 | 42,80 | 53,25 | 42,80 | 50,25 | 17,96% | - |
| 28.07.2025 | 43,00 | 43,60 | 42,00 | 42,60 | -0,23% | - |
| 25.07.2025 | 42,40 | 43,20 | 41,80 | 42,70 | 1,43% | - |
| 24.07.2025 | 45,90 | 45,90 | 41,70 | 42,10 | -7,47% | - |
| 23.07.2025 | 44,10 | 46,00 | 44,10 | 45,50 | 2,71% | - |
| 22.07.2025 | 40,40 | 44,90 | 40,20 | 44,30 | 9,93% | - |
| 21.07.2025 | 40,50 | 41,50 | 40,30 | 40,30 | 0,00% | - |
| 18.07.2025 | 40,60 | 41,00 | 39,90 | 40,30 | -0,49% | - |
| 17.07.2025 | 40,40 | 40,90 | 39,70 | 40,50 | 0,50% | - |
| 16.07.2025 | 40,60 | 42,00 | 39,40 | 40,30 | -0,98% | - |
| 15.07.2025 | 41,20 | 42,40 | 40,50 | 40,70 | -1,45% | - |
| 14.07.2025 | 42,60 | 42,60 | 40,90 | 41,30 | -3,73% | - |
| 11.07.2025 | 42,60 | 42,90 | 41,60 | 42,90 | 0,47% | - |
| 10.07.2025 | 40,60 | 43,10 | 40,00 | 42,70 | 4,40% | - |
| 09.07.2025 | 40,20 | 41,10 | 39,90 | 40,90 | 2,00% | - |
| 08.07.2025 | 39,00 | 40,90 | 38,90 | 40,10 | 2,56% | - |
| 07.07.2025 | 39,40 | 39,70 | 38,30 | 39,10 | -0,51% | - |
| 04.07.2025 | 39,20 | 39,30 | 39,20 | 39,30 | -0,51% | - |
| 03.07.2025 | 39,60 | 40,30 | 39,00 | 39,50 | 0,00% | - |
| 02.07.2025 | 38,20 | 39,90 | 37,80 | 39,50 | 3,67% | - |
| 01.07.2025 | 34,40 | 38,90 | 33,90 | 38,10 | 10,43% | - |
| 30.06.2025 | 35,20 | 35,30 | 34,00 | 34,50 | -1,15% | 120,00 |
| 27.06.2025 | 34,40 | 35,30 | 34,30 | 34,90 | 1,75% | - |
| 26.06.2025 | 33,60 | 34,50 | 33,40 | 34,30 | 1,78% | - |
| 25.06.2025 | 35,00 | 35,20 | 33,30 | 33,70 | -3,44% | - |
| 24.06.2025 | 35,00 | 35,90 | 34,70 | 34,90 | 0,00% | - |
| 23.06.2025 | 34,10 | 35,10 | 33,30 | 34,90 | 2,35% | - |
| 20.06.2025 | 34,80 | 35,50 | 33,70 | 34,10 | -1,45% | - |
| 19.06.2025 | 34,80 | 34,80 | 34,60 | 34,60 | -0,86% | - |
| 18.06.2025 | 34,80 | 35,80 | 34,80 | 34,90 | 0,00% | - |
| 17.06.2025 | 35,70 | 36,00 | 34,70 | 34,90 | -2,24% | - |
| 16.06.2025 | 35,20 | 36,10 | 34,90 | 35,70 | 1,71% | - |
| 13.06.2025 | 35,60 | 36,40 | 35,10 | 35,10 | -2,77% | - |
| 12.06.2025 | 36,40 | 36,40 | 35,30 | 36,10 | -1,63% | - |
| 11.06.2025 | 37,20 | 38,00 | 36,50 | 36,70 | -1,61% | - |
| 10.06.2025 | 36,40 | 38,10 | 36,30 | 37,30 | 2,47% | - |
| 09.06.2025 | 35,80 | 37,10 | 35,70 | 36,40 | 1,39% | - |
| 06.06.2025 | 35,80 | 37,00 | 35,70 | 35,90 | 0,56% | - |
| 05.06.2025 | 36,20 | 36,60 | 35,10 | 35,70 | -1,65% | - |
| 04.06.2025 | 35,60 | 37,10 | 35,20 | 36,30 | 1,68% | - |
| 03.06.2025 | 33,20 | 35,90 | 32,70 | 35,70 | 7,85% | - |
| 02.06.2025 | 34,20 | 34,50 | 32,10 | 33,10 | -4,06% | 60,00 |
| 30.05.2025 | 35,10 | 35,70 | 34,50 | 34,50 | -1,71% | - |
| 29.05.2025 | 36,40 | 37,00 | 34,60 | 35,10 | -0,57% | - |
| 28.05.2025 | 35,20 | 35,90 | 34,80 | 35,30 | 0,57% | - |
| 27.05.2025 | 34,80 | 35,30 | 33,70 | 35,10 | 0,86% | 98,00 |
| 26.05.2025 | 33,80 | 34,90 | 33,80 | 34,80 | 3,88% | - |
| 23.05.2025 | 34,60 | 34,90 | 33,10 | 33,50 | -3,46% | - |
| 22.05.2025 | 34,20 | 34,90 | 33,40 | 34,70 | 1,76% | 50,00 |
| 21.05.2025 | 35,60 | 36,80 | 33,90 | 34,10 | -5,01% | - |
| 20.05.2025 | 35,00 | 36,70 | 34,30 | 35,90 | 3,46% | 300,00 |
| 19.05.2025 | 35,20 | 35,70 | 33,90 | 34,70 | -1,70% | 150,00 |
| 16.05.2025 | 34,40 | 35,50 | 33,90 | 35,30 | 2,92% | - |
| 15.05.2025 | 34,40 | 35,10 | 33,50 | 34,30 | -0,58% | - |
| 14.05.2025 | 34,60 | 35,20 | 33,50 | 34,50 | 0,00% | 106,00 |
| 13.05.2025 | 35,00 | 35,70 | 33,50 | 34,50 | -1,71% | - |
| 12.05.2025 | 33,10 | 37,40 | 33,10 | 35,10 | 8,67% | - |
| 09.05.2025 | 31,70 | 32,70 | 31,30 | 32,30 | 1,89% | - |
| 08.05.2025 | 29,90 | 32,10 | 29,50 | 31,70 | 6,73% | - |
| 07.05.2025 | 29,90 | 30,50 | 29,50 | 29,70 | 0,00% | - |
| 06.05.2025 | 29,80 | 30,50 | 29,10 | 29,70 | -1,33% | - |
| 05.05.2025 | 30,60 | 30,70 | 29,60 | 30,10 | -2,59% | - |