82,720$
4,67%
Echtzeit-Aktienkurs Polaris
Bid:
Ask:
Aktienkurse zur Polaris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 80,21 | 83,77 | 79,97 | 82,71 | 4,66% | 1.385.920,00 |
| 25.07.2024 | 74,27 | 80,21 | 74,07 | 79,03 | 8,41% | 1.801.634,00 |
| 24.07.2024 | 77,01 | 77,88 | 71,90 | 72,90 | -6,75% | 2.361.509,00 |
| 23.07.2024 | 74,24 | 80,72 | 73,51 | 78,18 | -4,82% | 3.970.305,00 |
| 22.07.2024 | 81,78 | 82,81 | 79,64 | 82,14 | 0,75% | 1.306.433,00 |
| 19.07.2024 | 84,52 | 84,99 | 81,14 | 81,53 | -3,79% | 1.310.804,00 |
| 18.07.2024 | 85,19 | 88,00 | 84,20 | 84,74 | -0,78% | 761.672,00 |
| 17.07.2024 | 84,12 | 86,01 | 84,12 | 85,41 | 0,26% | 821.267,00 |
| 16.07.2024 | 81,94 | 85,41 | 81,29 | 85,19 | 4,11% | 941.270,00 |
| 15.07.2024 | 81,88 | 82,78 | 81,04 | 81,83 | 0,37% | 705.149,00 |
| 12.07.2024 | 80,31 | 82,47 | 80,23 | 81,53 | 2,84% | 1.163.366,00 |
| 11.07.2024 | 76,26 | 79,38 | 75,22 | 79,28 | 6,77% | 1.488.683,00 |
| 10.07.2024 | 74,04 | 74,81 | 73,27 | 74,25 | 0,81% | 1.585.674,00 |
| 09.07.2024 | 74,55 | 74,75 | 73,29 | 73,65 | -1,71% | 751.377,00 |
| 08.07.2024 | 74,82 | 76,00 | 74,34 | 74,93 | 0,93% | 608.467,00 |
| 05.07.2024 | 75,34 | 75,74 | 73,34 | 74,24 | -1,89% | 1.125.578,00 |
| 03.07.2024 | 75,59 | 76,50 | 75,03 | 75,67 | -0,36% | 479.412,00 |
| 02.07.2024 | 74,88 | 76,10 | 74,25 | 75,94 | 0,84% | 907.613,00 |
| 01.07.2024 | 78,39 | 78,78 | 75,28 | 75,31 | -3,83% | 836.956,00 |
| 28.06.2024 | 77,97 | 79,25 | 77,20 | 78,31 | 0,93% | 878.276,00 |
| 27.06.2024 | 77,90 | 78,25 | 77,00 | 77,59 | -0,65% | 452.380,00 |
| 26.06.2024 | 77,10 | 78,30 | 76,79 | 78,10 | 1,06% | 584.282,00 |
| 25.06.2024 | 80,50 | 80,82 | 77,02 | 77,28 | -4,08% | 783.648,00 |
| 24.06.2024 | 79,08 | 81,03 | 79,05 | 80,57 | 2,32% | 755.597,00 |
| 21.06.2024 | 77,19 | 79,14 | 77,11 | 78,74 | 1,76% | 2.438.296,00 |
| 20.06.2024 | 77,28 | 77,92 | 76,85 | 77,38 | -0,64% | 805.164,00 |
| 18.06.2024 | 78,44 | 78,71 | 76,90 | 77,88 | -0,89% | 739.773,00 |
| 17.06.2024 | 76,95 | 79,44 | 76,32 | 78,58 | 1,99% | 782.065,00 |
| 14.06.2024 | 77,60 | 77,92 | 76,52 | 77,05 | -1,77% | 689.050,00 |
| 13.06.2024 | 79,66 | 79,77 | 77,01 | 78,44 | -1,83% | 920.721,00 |
| 12.06.2024 | 80,85 | 82,18 | 79,75 | 79,90 | 2,30% | 1.356.618,00 |
| 11.06.2024 | 76,41 | 78,12 | 75,54 | 78,10 | 1,81% | 1.010.157,00 |
| 10.06.2024 | 77,03 | 77,06 | 76,21 | 76,71 | -1,39% | 671.469,00 |
| 07.06.2024 | 77,76 | 78,14 | 77,18 | 77,79 | -1,33% | 585.744,00 |
| 06.06.2024 | 79,32 | 79,60 | 78,09 | 78,84 | -1,03% | 671.397,00 |
| 05.06.2024 | 79,56 | 79,72 | 77,45 | 79,66 | 0,13% | 832.923,00 |
| 04.06.2024 | 81,15 | 82,08 | 79,39 | 79,56 | -3,12% | 696.695,00 |
| 03.06.2024 | 83,82 | 83,96 | 81,42 | 82,12 | -1,77% | 423.579,00 |
| 31.05.2024 | 81,34 | 84,35 | 81,34 | 83,60 | 2,10% | 807.816,00 |
| 30.05.2024 | 80,50 | 82,05 | 80,50 | 81,88 | 2,53% | 433.502,00 |
| 29.05.2024 | 81,07 | 81,93 | 79,61 | 79,86 | -2,57% | 540.417,00 |
| 28.05.2024 | 82,38 | 83,26 | 81,43 | 81,97 | -0,50% | 769.275,00 |
| 24.05.2024 | 82,94 | 83,98 | 82,10 | 82,38 | 0,18% | 545.588,00 |
| 23.05.2024 | 82,09 | 82,38 | 80,63 | 82,23 | 0,51% | 719.703,00 |
| 22.05.2024 | 82,01 | 82,65 | 81,40 | 81,81 | -0,51% | 500.682,00 |
| 21.05.2024 | 83,37 | 83,40 | 81,93 | 82,23 | -1,77% | 618.423,00 |
| 20.05.2024 | 84,60 | 84,71 | 83,35 | 83,71 | -0,76% | 528.881,00 |
| 17.05.2024 | 83,82 | 84,82 | 83,26 | 84,35 | 0,63% | 519.780,00 |
| 16.05.2024 | 86,27 | 86,45 | 83,03 | 83,82 | -2,84% | 782.178,00 |
| 15.05.2024 | 88,84 | 88,84 | 86,07 | 86,27 | -2,05% | 589.015,00 |
| 14.05.2024 | 88,86 | 89,75 | 87,73 | 88,08 | 0,69% | 435.213,00 |
| 13.05.2024 | 88,37 | 90,62 | 87,24 | 87,48 | -0,14% | 650.728,00 |
| 10.05.2024 | 87,07 | 87,63 | 86,10 | 87,60 | 1,10% | 422.471,00 |
| 09.05.2024 | 84,34 | 86,77 | 84,34 | 86,65 | 2,52% | 449.215,00 |
| 08.05.2024 | 83,36 | 85,16 | 83,24 | 84,52 | 0,49% | 534.248,00 |
| 07.05.2024 | 85,20 | 86,11 | 84,08 | 84,11 | -0,86% | 529.657,00 |
| 06.05.2024 | 85,01 | 85,34 | 84,36 | 84,84 | 1,10% | 412.315,00 |
| 03.05.2024 | 85,33 | 86,01 | 83,87 | 83,92 | 0,16% | 604.140,00 |
| 02.05.2024 | 84,45 | 84,45 | 82,86 | 83,79 | 0,40% | 499.829,00 |
| 01.05.2024 | 85,00 | 85,27 | 83,07 | 83,46 | -2,00% | 606.716,00 |
| 30.04.2024 | 85,91 | 87,06 | 85,09 | 85,16 | -1,89% | 892.411,00 |
| 29.04.2024 | 84,42 | 87,33 | 84,15 | 86,80 | 3,57% | 949.716,00 |
| 26.04.2024 | 83,42 | 85,19 | 83,38 | 83,81 | 0,64% | 646.804,00 |
| 25.04.2024 | 84,50 | 84,53 | 82,22 | 83,28 | -2,26% | 2.454.906,00 |
| 24.04.2024 | 86,26 | 87,19 | 84,43 | 85,21 | -1,49% | 1.176.846,00 |
| 23.04.2024 | 87,66 | 89,28 | 84,13 | 86,50 | -1,93% | 1.764.518,00 |
| 22.04.2024 | 88,30 | 89,68 | 87,07 | 88,20 | 0,93% | 1.291.298,00 |
| 19.04.2024 | 86,16 | 88,23 | 86,16 | 87,39 | 0,99% | 655.772,00 |
| 18.04.2024 | 87,10 | 88,47 | 85,91 | 86,53 | -0,27% | 581.653,00 |
| 17.04.2024 | 88,30 | 89,41 | 86,67 | 86,76 | -1,57% | 585.830,00 |
| 16.04.2024 | 88,22 | 89,05 | 87,17 | 88,14 | -1,63% | 670.273,00 |
| 15.04.2024 | 90,68 | 91,32 | 89,22 | 89,60 | -1,05% | 447.721,00 |
| 12.04.2024 | 91,64 | 92,35 | 90,19 | 90,55 | -2,25% | 585.296,00 |
| 11.04.2024 | 92,63 | 93,12 | 91,48 | 92,63 | 0,37% | 629.996,00 |
| 10.04.2024 | 95,10 | 95,42 | 91,88 | 92,29 | -5,48% | 986.539,00 |
| 09.04.2024 | 98,00 | 98,99 | 97,45 | 97,64 | 0,11% | 373.217,00 |
| 08.04.2024 | 99,51 | 100,00 | 96,88 | 97,53 | 0,27% | 464.312,00 |
| 05.04.2024 | 95,99 | 97,49 | 95,60 | 97,27 | 0,97% | 448.111,00 |
| 04.04.2024 | 98,83 | 99,56 | 96,05 | 96,34 | -1,19% | 364.336,00 |
| 03.04.2024 | 95,56 | 97,56 | 95,42 | 97,50 | 0,41% | 368.733,00 |
| 02.04.2024 | 97,80 | 98,12 | 96,60 | 97,10 | -1,89% | 446.016,00 |
| 01.04.2024 | 100,12 | 100,91 | 98,73 | 98,97 | -1,15% | 512.605,00 |
| 28.03.2024 | 98,19 | 100,77 | 98,19 | 100,12 | 1,05% | 592.958,00 |
| 27.03.2024 | 96,15 | 99,24 | 95,72 | 99,08 | 3,87% | 563.716,00 |
| 26.03.2024 | 96,02 | 96,84 | 95,30 | 95,39 | 0,80% | 547.133,00 |
| 25.03.2024 | 95,99 | 96,70 | 94,25 | 94,63 | -1,07% | 906.879,00 |
| 22.03.2024 | 94,79 | 96,07 | 94,20 | 95,65 | 0,98% | 810.906,00 |
| 21.03.2024 | 92,99 | 94,80 | 92,73 | 94,72 | 2,20% | 496.539,00 |
| 20.03.2024 | 91,10 | 92,76 | 90,61 | 92,68 | 2,12% | 408.020,00 |
| 19.03.2024 | 89,63 | 91,24 | 89,63 | 90,76 | 0,72% | 376.230,00 |
| 18.03.2024 | 91,18 | 91,51 | 89,68 | 90,11 | -1,91% | 773.909,00 |
| 15.03.2024 | 90,11 | 92,76 | 90,11 | 91,86 | 1,35% | 3.058.872,00 |
| 14.03.2024 | 92,33 | 92,87 | 90,00 | 90,64 | -1,80% | 617.407,00 |
| 13.03.2024 | 91,20 | 92,83 | 90,92 | 92,30 | 1,04% | 450.539,00 |
| 12.03.2024 | 91,64 | 92,14 | 90,72 | 91,35 | -0,54% | 479.919,00 |
| 11.03.2024 | 92,55 | 93,99 | 91,66 | 91,85 | -0,88% | 494.843,00 |
| 08.03.2024 | 93,77 | 95,12 | 92,60 | 92,67 | -0,14% | 398.109,00 |
| 07.03.2024 | 91,90 | 94,00 | 91,73 | 92,80 | 1,78% | 493.358,00 |
| 06.03.2024 | 92,12 | 92,50 | 90,75 | 91,18 | -0,92% | 649.084,00 |
| 05.03.2024 | 91,47 | 93,80 | 91,39 | 92,03 | -0,25% | 654.810,00 |