33,500€
-3,74%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 39,60 | 40,00 | 39,60 | 39,80 | 2,05% | 213,00 |
| 21.03.2025 | 39,20 | 39,20 | 38,60 | 39,00 | -1,02% | 126,00 |
| 20.03.2025 | 37,40 | 39,40 | 37,00 | 39,40 | 1,03% | 422,00 |
| 19.03.2025 | 39,20 | 39,60 | 39,00 | 39,00 | 0,00% | 84,00 |
| 18.03.2025 | 39,80 | 40,20 | 39,00 | 39,00 | -2,50% | 356,00 |
| 17.03.2025 | 38,80 | 40,00 | 38,80 | 40,00 | 0,50% | 188,00 |
| 14.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | 1,00 |
| 13.03.2025 | 40,20 | 40,40 | 38,60 | 38,60 | -4,93% | 495,00 |
| 12.03.2025 | 41,80 | 42,80 | 40,00 | 40,60 | 0,50% | 163,00 |
| 11.03.2025 | 42,60 | 42,60 | 40,40 | 40,40 | -8,18% | 103,00 |
| 10.03.2025 | 43,40 | 45,00 | 42,20 | 44,00 | 0,00% | 373,00 |
| 07.03.2025 | 42,20 | 44,20 | 41,80 | 44,00 | 5,26% | 199,00 |
| 06.03.2025 | 38,40 | 41,80 | 37,20 | 41,80 | 10,00% | 476,00 |
| 05.03.2025 | 39,20 | 39,20 | 38,00 | 38,00 | -2,56% | 766,00 |
| 04.03.2025 | 40,20 | 41,20 | 39,00 | 39,00 | -5,34% | 46,00 |
| 03.03.2025 | 42,80 | 43,20 | 41,20 | 41,20 | -4,63% | 113,00 |
| 28.02.2025 | 43,80 | 43,80 | 43,00 | 43,20 | 0,00% | 58,00 |
| 27.02.2025 | 44,80 | 44,80 | 42,80 | 43,20 | -3,14% | 42,00 |
| 26.02.2025 | 44,40 | 45,40 | 44,20 | 44,60 | -0,89% | 38,00 |
| 25.02.2025 | 44,00 | 45,00 | 44,00 | 45,00 | 0,45% | 58,00 |
| 24.02.2025 | 45,20 | 46,00 | 44,60 | 44,80 | 1,82% | 296,00 |
| 21.02.2025 | 44,60 | 44,60 | 43,40 | 44,00 | 1,38% | 49,00 |
| 20.02.2025 | 44,40 | 44,80 | 43,40 | 43,40 | -2,69% | 160,00 |
| 19.02.2025 | 45,00 | 45,00 | 44,60 | 44,60 | 1,36% | 30,00 |
| 18.02.2025 | 43,40 | 44,20 | 43,40 | 44,00 | 0,92% | 237,00 |
| 17.02.2025 | 43,60 | 44,20 | 42,40 | 43,60 | 1,40% | 717,00 |
| 14.02.2025 | 43,20 | 43,20 | 43,00 | 43,00 | 0,00% | 424,00 |
| 13.02.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 3,37% | 55,00 |
| 12.02.2025 | 42,60 | 42,60 | 41,60 | 41,60 | -2,35% | 667,00 |
| 11.02.2025 | 44,00 | 44,00 | 42,60 | 42,60 | -1,39% | 146,00 |
| 10.02.2025 | 42,40 | 43,20 | 42,40 | 43,20 | 0,93% | 33,00 |
| 07.02.2025 | 44,40 | 44,40 | 42,80 | 42,80 | -2,73% | 120,00 |
| 06.02.2025 | 44,20 | 44,20 | 44,00 | 44,00 | 0,92% | 90,00 |
| 05.02.2025 | 43,80 | 43,80 | 43,60 | 43,60 | 2,35% | 147,00 |
| 04.02.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 0,47% | 1.215,00 |
| 03.02.2025 | 46,60 | 46,60 | 42,40 | 42,40 | -7,83% | 2.039,00 |
| 31.01.2025 | 48,00 | 48,00 | 46,00 | 46,00 | -2,13% | 45,00 |
| 30.01.2025 | 47,60 | 49,00 | 46,20 | 47,00 | -0,84% | 136,00 |
| 29.01.2025 | 49,40 | 49,40 | 46,60 | 47,40 | -4,44% | 303,00 |
| 28.01.2025 | 51,50 | 51,50 | 49,60 | 49,60 | -7,29% | 180,00 |
| 27.01.2025 | 51,00 | 53,50 | 51,00 | 53,50 | 5,94% | 20,00 |
| 24.01.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | 600,00 |
| 22.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | 29,00 |
| 21.01.2025 | 51,00 | 53,00 | 51,00 | 53,00 | 0,00% | 352,00 |
| 20.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -1,85% | 22,00 |
| 17.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 23,00 |
| 16.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 1,00 |
| 15.01.2025 | 54,50 | 54,50 | 53,50 | 54,50 | 0,93% | 102,00 |
| 14.01.2025 | 55,00 | 55,00 | 53,50 | 54,00 | -0,92% | 364,00 |
| 13.01.2025 | 53,50 | 54,50 | 53,50 | 54,50 | 0,00% | 62,00 |
| 08.01.2025 | 56,50 | 56,50 | 54,00 | 54,50 | -5,22% | 32,00 |
| 07.01.2025 | 56,50 | 57,50 | 56,50 | 57,50 | 1,77% | 55,00 |
| 06.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 3,67% | 36,00 |
| 03.01.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | 1,00 |
| 02.01.2025 | 56,50 | 56,50 | 55,00 | 55,50 | -0,89% | 72,00 |
| 30.12.2024 | 55,00 | 56,00 | 55,00 | 56,00 | 1,82% | 29,00 |
| 27.12.2024 | 54,00 | 55,00 | 54,00 | 55,00 | -1,79% | 155,00 |
| 23.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | 117,00 |
| 20.12.2024 | 54,00 | 56,50 | 53,50 | 56,50 | 2,73% | 200,00 |