38,200€
0,53%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.04.2025 | 38,30 | 38,40 | 38,20 | 38,40 | 1,05% | - |
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% | - |
27.12.2024 | 55,00 | 55,25 | 53,75 | 55,25 | 1,38% | - |
23.12.2024 | 55,50 | 56,00 | 53,75 | 54,50 | -1,36% | - |
20.12.2024 | 55,00 | 57,50 | 53,25 | 55,25 | 0,91% | 30,00 |
19.12.2024 | 56,00 | 57,50 | 54,75 | 54,75 | -2,67% | - |
18.12.2024 | 58,00 | 59,00 | 56,25 | 56,25 | -2,60% | - |
17.12.2024 | 58,00 | 59,25 | 57,25 | 57,75 | -0,86% | - |
16.12.2024 | 60,00 | 60,50 | 57,75 | 58,25 | -3,32% | - |
13.12.2024 | 62,00 | 62,00 | 59,25 | 60,25 | -2,43% | - |
12.12.2024 | 61,50 | 63,25 | 60,25 | 61,75 | -0,80% | - |
11.12.2024 | 62,50 | 64,00 | 61,75 | 62,25 | -0,80% | - |
10.12.2024 | 62,50 | 63,75 | 61,25 | 62,75 | 0,00% | - |
09.12.2024 | 60,25 | 63,25 | 60,00 | 62,75 | 4,15% | - |
06.12.2024 | 60,00 | 63,25 | 59,75 | 60,25 | 0,00% | - |
05.12.2024 | 62,50 | 63,50 | 59,75 | 60,25 | -3,21% | - |
04.12.2024 | 64,00 | 64,50 | 62,25 | 62,25 | -3,11% | - |
03.12.2024 | 64,50 | 64,75 | 63,25 | 64,25 | -0,77% | - |
02.12.2024 | 65,00 | 66,00 | 64,25 | 64,75 | -0,77% | - |
29.11.2024 | 65,00 | 66,00 | 64,00 | 65,25 | 0,38% | - |
28.11.2024 | 65,00 | 65,00 | 64,50 | 65,00 | 0,39% | - |
27.11.2024 | 64,50 | 65,75 | 64,00 | 64,75 | 0,78% | - |
26.11.2024 | 68,00 | 68,00 | 64,25 | 64,25 | -5,17% | - |
25.11.2024 | 65,00 | 70,25 | 64,50 | 67,75 | 3,83% | - |
22.11.2024 | 64,00 | 65,75 | 63,75 | 65,25 | 2,35% | - |
21.11.2024 | 62,00 | 64,25 | 61,50 | 63,75 | 3,24% | - |
20.11.2024 | 62,50 | 63,00 | 61,25 | 61,75 | -0,80% | - |
19.11.2024 | 63,00 | 63,25 | 61,75 | 62,25 | -0,80% | - |
18.11.2024 | 63,50 | 63,75 | 62,25 | 62,75 | -0,79% | - |
15.11.2024 | 63,50 | 64,25 | 62,75 | 63,25 | -0,78% | - |
14.11.2024 | 64,00 | 65,25 | 63,25 | 63,75 | 0,00% | 40,00 |
13.11.2024 | 62,00 | 64,75 | 62,00 | 63,75 | 2,41% | 1.000,00 |
12.11.2024 | 64,50 | 64,75 | 62,25 | 62,25 | -3,11% | - |
11.11.2024 | 64,25 | 66,50 | 64,25 | 64,25 | 0,00% | 1.000,00 |
08.11.2024 | 64,50 | 65,50 | 63,50 | 64,25 | -0,77% | - |
07.11.2024 | 66,50 | 67,75 | 64,25 | 64,75 | -3,00% | - |