33,600€
-3,45%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.05.2025 | 30,60 | 31,50 | 29,70 | 30,90 | 2,66% | - |
| 30.04.2025 | 29,70 | 30,10 | 27,90 | 30,10 | 1,35% | - |
| 29.04.2025 | 29,60 | 33,20 | 27,70 | 29,70 | 0,68% | - |
| 28.04.2025 | 30,00 | 31,00 | 28,90 | 29,50 | -2,64% | 100,00 |
| 25.04.2025 | 31,30 | 31,90 | 29,90 | 30,30 | -1,94% | - |
| 24.04.2025 | 29,80 | 31,10 | 29,70 | 30,90 | 2,66% | - |
| 23.04.2025 | 30,60 | 32,50 | 29,70 | 30,10 | 0,00% | - |
| 22.04.2025 | 28,60 | 30,10 | 28,50 | 30,10 | 3,44% | 300,00 |
| 17.04.2025 | 28,80 | 29,80 | 28,70 | 29,10 | 2,11% | - |
| 16.04.2025 | 28,80 | 29,60 | 28,10 | 28,50 | -2,73% | 60,00 |
| 15.04.2025 | 30,00 | 30,40 | 28,90 | 29,30 | -2,01% | - |
| 14.04.2025 | 30,60 | 31,50 | 28,50 | 29,90 | -0,66% | 150,00 |
| 11.04.2025 | 29,80 | 30,30 | 28,20 | 30,10 | 1,35% | - |
| 10.04.2025 | 32,80 | 32,80 | 29,10 | 29,70 | -11,34% | - |
| 09.04.2025 | 28,40 | 34,20 | 27,90 | 33,50 | 14,33% | - |
| 08.04.2025 | 32,40 | 33,50 | 28,90 | 29,30 | -8,15% | - |
| 07.04.2025 | 31,90 | 34,10 | 31,00 | 31,90 | -4,78% | - |
| 04.04.2025 | 32,60 | 34,10 | 30,70 | 33,50 | 2,45% | - |
| 03.04.2025 | 38,10 | 38,20 | 32,70 | 32,70 | -16,79% | - |
| 02.04.2025 | 38,30 | 39,50 | 37,50 | 39,30 | 3,42% | - |
| 01.04.2025 | 37,70 | 38,70 | 37,10 | 38,00 | 0,26% | - |
| 31.03.2025 | 38,10 | 38,60 | 37,30 | 37,90 | -0,79% | - |
| 28.03.2025 | 40,00 | 40,40 | 37,70 | 38,20 | -3,54% | - |
| 27.03.2025 | 39,80 | 40,50 | 39,30 | 39,60 | 0,51% | - |
| 26.03.2025 | 38,40 | 40,10 | 38,40 | 39,40 | 2,07% | - |
| 25.03.2025 | 39,60 | 40,50 | 38,30 | 38,60 | -3,50% | - |
| 24.03.2025 | 39,00 | 40,30 | 38,50 | 40,00 | 2,56% | - |
| 21.03.2025 | 39,00 | 39,10 | 37,80 | 39,00 | 1,30% | - |
| 20.03.2025 | 39,20 | 39,50 | 36,30 | 38,50 | -3,75% | - |
| 19.03.2025 | 39,00 | 40,00 | 38,70 | 40,00 | 3,09% | - |
| 18.03.2025 | 40,20 | 41,00 | 38,30 | 38,80 | -4,43% | 20,00 |
| 17.03.2025 | 38,80 | 40,70 | 38,60 | 40,60 | 4,64% | - |
| 14.03.2025 | 39,00 | 39,80 | 38,50 | 38,80 | 1,57% | - |
| 13.03.2025 | 40,80 | 41,70 | 37,90 | 38,20 | -6,60% | - |
| 12.03.2025 | 40,80 | 42,00 | 38,90 | 40,90 | -0,73% | - |
| 11.03.2025 | 43,60 | 43,70 | 39,70 | 41,20 | -4,63% | - |
| 10.03.2025 | 43,60 | 45,40 | 42,00 | 43,20 | -1,14% | - |
| 07.03.2025 | 41,50 | 44,60 | 41,20 | 43,70 | 4,80% | - |
| 06.03.2025 | 38,10 | 41,90 | 37,30 | 41,70 | 8,88% | - |
| 05.03.2025 | 38,90 | 39,10 | 36,90 | 38,30 | -0,52% | - |
| 04.03.2025 | 40,90 | 40,90 | 38,50 | 38,50 | -5,87% | - |
| 03.03.2025 | 42,50 | 43,30 | 40,70 | 40,90 | -5,54% | - |
| 28.02.2025 | 43,10 | 44,40 | 42,90 | 43,30 | 0,46% | - |
| 27.02.2025 | 44,50 | 45,10 | 42,90 | 43,10 | -2,71% | - |
| 26.02.2025 | 44,90 | 45,90 | 43,50 | 44,30 | -1,34% | - |
| 25.02.2025 | 43,90 | 45,30 | 43,10 | 44,90 | 2,28% | - |
| 24.02.2025 | 44,60 | 45,80 | 43,40 | 43,90 | -1,35% | 20,00 |
| 21.02.2025 | 43,80 | 44,80 | 43,00 | 44,50 | 1,83% | - |
| 20.02.2025 | 44,30 | 45,40 | 43,10 | 43,70 | -1,80% | - |
| 19.02.2025 | 44,20 | 45,40 | 43,10 | 44,50 | 0,45% | 1.600,00 |
| 18.02.2025 | 43,90 | 44,50 | 43,00 | 44,30 | 2,07% | - |
| 17.02.2025 | 43,10 | 44,00 | 43,00 | 43,40 | 1,17% | - |
| 14.02.2025 | 42,40 | 44,10 | 41,90 | 42,90 | 0,94% | 45,00 |
| 13.02.2025 | 42,30 | 43,30 | 41,90 | 42,50 | 0,00% | - |
| 12.02.2025 | 42,90 | 43,40 | 41,30 | 42,50 | -0,93% | - |
| 11.02.2025 | 43,30 | 43,60 | 42,50 | 42,90 | -0,92% | - |
| 10.02.2025 | 43,10 | 43,80 | 42,50 | 43,30 | 0,93% | - |
| 07.02.2025 | 43,70 | 44,30 | 42,30 | 42,90 | -1,83% | - |
| 06.02.2025 | 43,70 | 45,00 | 43,30 | 43,70 | 0,46% | - |
| 05.02.2025 | 43,90 | 44,40 | 42,60 | 43,50 | -1,81% | - |
| 04.02.2025 | 42,60 | 44,30 | 42,30 | 44,30 | 4,24% | - |
| 03.02.2025 | 45,80 | 46,10 | 42,00 | 42,50 | -8,01% | - |
| 31.01.2025 | 47,20 | 49,40 | 45,90 | 46,20 | -1,91% | - |
| 30.01.2025 | 46,90 | 49,40 | 46,80 | 47,10 | 0,43% | - |
| 29.01.2025 | 49,40 | 49,95 | 46,40 | 46,90 | -4,87% | - |
| 28.01.2025 | 54,00 | 54,50 | 49,00 | 49,30 | -8,28% | - |
| 27.01.2025 | 51,00 | 53,75 | 50,50 | 53,75 | 4,88% | - |
| 24.01.2025 | 51,25 | 52,25 | 50,75 | 51,25 | -1,91% | - |
| 23.01.2025 | 51,50 | 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 | 51,50 | 52,75 | -1,40% | - |
| 20.01.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -0,93% | 360,00 |
| 17.01.2025 | 55,50 | 56,75 | 53,25 | 54,00 | -3,14% | - |
| 16.01.2025 | 54,50 | 55,75 | 53,75 | 55,75 | 1,83% | - |
| 15.01.2025 | 54,00 | 56,00 | 53,50 | 54,75 | 1,86% | - |
| 14.01.2025 | 54,25 | 55,25 | 53,00 | 53,75 | -0,92% | - |
| 13.01.2025 | 53,00 | 54,25 | 52,25 | 54,25 | 2,84% | - |
| 10.01.2025 | 53,50 | 54,75 | 51,50 | 52,75 | -1,40% | - |
| 09.01.2025 | 53,50 | 54,00 | 53,50 | 53,50 | -0,47% | - |
| 08.01.2025 | 56,00 | 56,50 | 53,50 | 53,75 | -4,44% | - |
| 07.01.2025 | 56,00 | 57,00 | 55,00 | 56,25 | 0,00% | - |
| 06.01.2025 | 56,00 | 57,50 | 55,00 | 56,25 | 0,00% | - |
| 03.01.2025 | 55,00 | 56,25 | 54,25 | 56,25 | 2,74% | - |
| 02.01.2025 | 55,50 | 57,00 | 54,75 | 54,75 | -0,45% | - |
| 30.12.2024 | 55,00 | 55,75 | 55,00 | 55,00 | -0,45% | - |