48,900€
-1,41%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 51,00 | 51,50 | 49,40 | 49,40 | -0,40% | 275,00 |
| 14.08.2025 | 51,50 | 52,00 | 49,60 | 49,60 | -1,78% | 310,00 |
| 13.08.2025 | 48,00 | 50,50 | 48,00 | 50,50 | 6,99% | 824,00 |
| 12.08.2025 | 45,20 | 47,60 | 44,40 | 47,20 | 6,31% | 182,00 |
| 11.08.2025 | 43,60 | 44,60 | 43,60 | 44,40 | 0,00% | 185,00 |
| 08.08.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 0,00% | 80,00 |
| 07.08.2025 | 45,80 | 45,80 | 44,40 | 44,40 | -1,33% | 129,00 |
| 06.08.2025 | 45,60 | 46,60 | 45,00 | 45,00 | -1,32% | 189,00 |
| 05.08.2025 | 44,60 | 46,00 | 44,40 | 45,60 | 6,54% | 227,00 |
| 04.08.2025 | 42,40 | 43,40 | 42,40 | 42,80 | -0,47% | 65,00 |
| 01.08.2025 | 45,60 | 46,60 | 42,80 | 43,00 | -8,12% | 614,00 |
| 31.07.2025 | 45,80 | 46,80 | 45,80 | 46,80 | -0,85% | 370,00 |
| 30.07.2025 | 50,00 | 50,50 | 47,20 | 47,20 | -5,60% | 523,00 |
| 29.07.2025 | 43,60 | 53,00 | 43,60 | 50,00 | 19,05% | 3.230,00 |
| 28.07.2025 | 42,80 | 43,60 | 42,00 | 42,00 | -0,47% | 1.710,00 |
| 25.07.2025 | 42,80 | 43,00 | 41,60 | 42,20 | 1,44% | 224,00 |
| 24.07.2025 | 46,20 | 46,20 | 41,60 | 41,60 | -8,37% | 1.309,00 |
| 23.07.2025 | 44,40 | 45,60 | 43,80 | 45,40 | 2,25% | 796,00 |
| 22.07.2025 | 40,80 | 44,60 | 40,80 | 44,40 | 9,36% | 402,00 |
| 21.07.2025 | 40,60 | 41,20 | 40,60 | 40,60 | 0,00% | 1.456,00 |
| 18.07.2025 | 40,60 | 40,60 | 40,20 | 40,60 | -0,49% | 180,00 |
| 17.07.2025 | 40,40 | 40,80 | 40,00 | 40,80 | 2,51% | 575,00 |
| 16.07.2025 | 41,60 | 41,60 | 39,80 | 39,80 | -2,45% | 802,00 |
| 15.07.2025 | 41,40 | 42,20 | 40,80 | 40,80 | 0,00% | 118,00 |
| 14.07.2025 | 42,40 | 42,40 | 40,80 | 40,80 | -3,77% | 271,00 |
| 11.07.2025 | 43,00 | 43,00 | 41,80 | 42,40 | -0,93% | 38,00 |
| 10.07.2025 | 39,80 | 43,00 | 39,80 | 42,80 | 4,90% | 464,00 |
| 09.07.2025 | 40,40 | 40,80 | 39,60 | 40,80 | 1,49% | 420,00 |
| 08.07.2025 | 39,60 | 40,20 | 39,00 | 40,20 | 3,61% | 295,00 |
| 07.07.2025 | 40,00 | 40,00 | 38,40 | 38,80 | -2,51% | 654,00 |
| 04.07.2025 | 38,60 | 39,80 | 38,60 | 39,80 | 1,02% | 3,00 |
| 03.07.2025 | 39,00 | 40,20 | 39,00 | 39,40 | -0,51% | 189,00 |
| 02.07.2025 | 37,60 | 39,60 | 37,60 | 39,60 | 4,76% | 1.050,00 |
| 01.07.2025 | 35,00 | 38,60 | 35,00 | 37,80 | 9,25% | 2.335,00 |
| 30.06.2025 | 35,20 | 35,20 | 34,20 | 34,60 | -0,57% | 264,00 |
| 27.06.2025 | 33,80 | 35,00 | 33,80 | 34,80 | 1,16% | 1.086,00 |
| 26.06.2025 | 33,00 | 34,40 | 33,00 | 34,40 | -0,58% | 117,00 |
| 25.06.2025 | 34,40 | 34,60 | 34,40 | 34,60 | -1,70% | 56,00 |
| 24.06.2025 | 34,80 | 35,60 | 34,80 | 35,20 | 3,53% | 119,00 |
| 23.06.2025 | 34,40 | 34,40 | 33,40 | 34,00 | 0,00% | 202,00 |
| 20.06.2025 | 35,40 | 35,40 | 34,00 | 34,00 | -3,41% | 270,00 |
| 19.06.2025 | 34,20 | 35,20 | 34,20 | 35,20 | 0,00% | 13,00 |
| 18.06.2025 | 35,40 | 35,80 | 34,20 | 35,20 | 1,15% | 227,00 |
| 17.06.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -2,79% | 391,00 |
| 16.06.2025 | 35,00 | 35,80 | 35,00 | 35,80 | 1,13% | 244,00 |
| 13.06.2025 | 35,00 | 36,40 | 35,00 | 35,40 | -6,35% | 360,00 |
| 11.06.2025 | 37,40 | 37,80 | 36,60 | 37,80 | 0,00% | 76,00 |
| 10.06.2025 | 36,40 | 38,00 | 36,40 | 37,80 | 2,72% | 2.865,00 |
| 09.06.2025 | 36,60 | 36,80 | 35,40 | 36,80 | 2,79% | 900,00 |
| 06.06.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -0,56% | 315,00 |
| 05.06.2025 | 36,40 | 36,80 | 35,20 | 36,00 | -2,17% | 1.109,00 |
| 04.06.2025 | 35,40 | 37,00 | 34,60 | 36,80 | 2,79% | 621,00 |
| 03.06.2025 | 33,20 | 35,80 | 33,20 | 35,80 | 8,48% | 202,00 |
| 02.06.2025 | 34,20 | 34,80 | 32,60 | 33,00 | -5,17% | 807,00 |
| 30.05.2025 | 35,80 | 35,80 | 34,80 | 34,80 | -1,14% | 1.950,00 |
| 29.05.2025 | 37,40 | 37,40 | 35,00 | 35,20 | -0,56% | 2.670,00 |
| 28.05.2025 | 35,00 | 36,20 | 35,00 | 35,40 | 0,57% | 1.324,00 |
| 27.05.2025 | 35,40 | 35,60 | 34,80 | 35,20 | 1,15% | 255,00 |
| 26.05.2025 | 34,00 | 35,20 | 34,00 | 34,80 | 3,57% | 403,00 |
| 23.05.2025 | 34,80 | 35,20 | 33,40 | 33,60 | -3,45% | 1.567,00 |
| 22.05.2025 | 34,80 | 35,00 | 34,00 | 34,80 | 2,35% | 1.118,00 |
| 21.05.2025 | 35,80 | 36,40 | 34,00 | 34,00 | -5,56% | 1.770,00 |
| 20.05.2025 | 35,00 | 36,40 | 34,20 | 36,00 | 3,45% | 1.277,00 |
| 19.05.2025 | 35,40 | 35,40 | 34,20 | 34,80 | -1,69% | 1.151,00 |
| 16.05.2025 | 34,80 | 35,60 | 33,60 | 35,40 | 3,51% | 2.021,00 |
| 15.05.2025 | 34,60 | 35,60 | 33,80 | 34,20 | -1,16% | 1.367,00 |
| 14.05.2025 | 34,80 | 35,40 | 33,60 | 34,60 | -0,57% | 2.260,00 |
| 13.05.2025 | 35,00 | 35,80 | 34,00 | 34,80 | -2,25% | 314,00 |
| 12.05.2025 | 33,20 | 37,00 | 33,20 | 35,60 | 9,88% | 2.035,00 |
| 09.05.2025 | 31,80 | 32,60 | 31,20 | 32,40 | 1,25% | 786,00 |
| 08.05.2025 | 30,20 | 32,00 | 30,20 | 32,00 | 5,96% | 497,00 |
| 07.05.2025 | 30,60 | 30,60 | 30,00 | 30,20 | 1,34% | 8,00 |
| 06.05.2025 | 29,40 | 30,40 | 29,40 | 29,80 | -1,32% | 31,00 |
| 05.05.2025 | 30,60 | 31,40 | 30,00 | 30,20 | -0,66% | 99,00 |
| 02.05.2025 | 30,00 | 31,00 | 29,40 | 30,40 | 2,70% | 1.129,00 |
| 30.04.2025 | 30,40 | 30,40 | 28,80 | 29,60 | 0,00% | 434,00 |
| 29.04.2025 | 29,80 | 30,60 | 27,80 | 29,60 | 1,37% | 995,00 |
| 28.04.2025 | 30,20 | 30,80 | 29,20 | 29,20 | -2,67% | 449,00 |
| 25.04.2025 | 31,20 | 32,00 | 30,00 | 30,00 | -2,60% | 1.439,00 |
| 24.04.2025 | 29,20 | 30,80 | 29,20 | 30,80 | 2,67% | 722,00 |
| 23.04.2025 | 30,60 | 32,00 | 29,80 | 30,00 | 0,00% | 375,00 |
| 22.04.2025 | 28,60 | 30,20 | 28,20 | 30,00 | 2,74% | 399,00 |
| 17.04.2025 | 29,80 | 29,80 | 28,40 | 29,20 | 2,82% | 996,00 |
| 16.04.2025 | 28,80 | 29,20 | 28,40 | 28,40 | -3,40% | 168,00 |
| 15.04.2025 | 30,60 | 30,80 | 29,20 | 29,40 | -2,65% | 516,00 |
| 14.04.2025 | 30,40 | 32,40 | 29,00 | 30,20 | 1,34% | 357,00 |
| 11.04.2025 | 29,80 | 30,40 | 28,40 | 29,80 | 0,00% | 297,00 |
| 10.04.2025 | 33,40 | 33,40 | 29,40 | 29,80 | -10,24% | 959,00 |
| 09.04.2025 | 29,60 | 33,20 | 28,20 | 33,20 | 11,41% | 571,00 |
| 08.04.2025 | 32,00 | 35,80 | 29,80 | 29,80 | -8,02% | 763,00 |
| 07.04.2025 | 32,20 | 32,40 | 31,00 | 32,40 | -4,14% | 217,00 |
| 04.04.2025 | 32,60 | 33,80 | 31,00 | 33,80 | 0,60% | 823,00 |
| 03.04.2025 | 38,60 | 38,60 | 33,40 | 33,60 | -14,72% | 259,00 |
| 02.04.2025 | 38,40 | 39,40 | 37,60 | 39,40 | 1,55% | 252,00 |
| 01.04.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 2,65% | 8,00 |
| 31.03.2025 | 38,40 | 38,40 | 37,60 | 37,80 | 0,00% | 793,00 |
| 28.03.2025 | 38,40 | 38,40 | 37,80 | 37,80 | -4,06% | 16,00 |
| 27.03.2025 | 40,40 | 40,40 | 39,40 | 39,40 | 0,51% | 4,00 |
| 26.03.2025 | 39,40 | 39,40 | 39,20 | 39,20 | 0,00% | 175,00 |
| 25.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | 1,00 |