56,750€
0,44%
Echtzeit-Aktienkurs Polaris Industries Inc.
Bid:
Ask:
Aktienkurse zur Polaris Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | 1,00 |
| 06.11.2025 | 57,50 | 57,50 | 56,50 | 56,50 | -0,88% | 45,00 |
| 05.11.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | 22,00 |
| 04.11.2025 | 56,00 | 56,50 | 56,00 | 56,50 | -0,88% | 239,00 |
| 03.11.2025 | 58,00 | 58,00 | 56,00 | 57,00 | 0,00% | 80,00 |
| 31.10.2025 | 59,00 | 59,00 | 56,50 | 57,00 | -3,39% | 562,00 |
| 30.10.2025 | 58,50 | 59,00 | 58,50 | 59,00 | 2,61% | 12,00 |
| 29.10.2025 | 57,00 | 58,50 | 57,00 | 57,50 | 0,00% | 64,00 |
| 28.10.2025 | 62,00 | 64,00 | 57,50 | 57,50 | -7,26% | 128,00 |
| 27.10.2025 | 61,50 | 62,00 | 61,00 | 62,00 | 0,81% | 56,00 |
| 24.10.2025 | 58,00 | 61,50 | 58,00 | 61,50 | 5,13% | 432,00 |
| 23.10.2025 | 57,50 | 58,50 | 56,50 | 58,50 | 2,63% | 91,00 |
| 22.10.2025 | 57,00 | 58,00 | 57,00 | 57,00 | -2,56% | 311,00 |
| 21.10.2025 | 57,50 | 58,50 | 57,00 | 58,50 | 0,86% | 615,00 |
| 20.10.2025 | 57,50 | 58,00 | 56,50 | 58,00 | 4,50% | 421,00 |
| 17.10.2025 | 55,50 | 56,00 | 55,50 | 55,50 | -1,77% | 118,00 |
| 16.10.2025 | 56,00 | 58,00 | 56,00 | 56,50 | -0,88% | 641,00 |
| 15.10.2025 | 61,00 | 61,00 | 57,00 | 57,00 | -5,00% | 171,00 |
| 14.10.2025 | 60,00 | 60,50 | 55,00 | 60,00 | 13,21% | 1.212,00 |
| 13.10.2025 | 48,60 | 53,00 | 48,60 | 53,00 | 9,50% | 1.480,00 |
| 10.10.2025 | 53,00 | 53,00 | 48,00 | 48,40 | -11,19% | 800,00 |
| 09.10.2025 | 55,50 | 55,50 | 54,00 | 54,50 | -0,91% | 385,00 |
| 08.10.2025 | 54,50 | 56,00 | 54,50 | 55,00 | 1,85% | 332,00 |
| 07.10.2025 | 55,50 | 55,50 | 54,00 | 54,00 | -3,57% | 250,00 |
| 06.10.2025 | 54,50 | 56,00 | 53,00 | 56,00 | 2,75% | 274,00 |
| 03.10.2025 | 53,00 | 54,50 | 53,00 | 54,50 | 1,87% | 210,00 |
| 02.10.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 1,90% | 250,00 |
| 01.10.2025 | 49,80 | 52,50 | 49,80 | 52,50 | 5,00% | 136,00 |
| 29.09.2025 | 50,50 | 50,50 | 50,00 | 50,00 | 0,81% | 25,00 |
| 26.09.2025 | 48,60 | 49,60 | 48,60 | 49,60 | 1,22% | 235,00 |
| 25.09.2025 | 47,80 | 49,00 | 47,80 | 49,00 | 1,24% | 210,00 |
| 24.09.2025 | 47,00 | 48,40 | 47,00 | 48,40 | 0,41% | 733,00 |
| 23.09.2025 | 47,20 | 48,20 | 46,80 | 48,20 | 1,26% | 146,00 |
| 22.09.2025 | 46,40 | 47,60 | 46,20 | 47,60 | 1,71% | 248,00 |
| 19.09.2025 | 48,00 | 48,00 | 46,40 | 46,80 | -6,40% | 159,00 |
| 17.09.2025 | 50,00 | 50,00 | 48,60 | 50,00 | 1,21% | 390,00 |
| 16.09.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 4,00 |
| 15.09.2025 | 48,60 | 49,40 | 47,60 | 49,40 | 0,41% | 682,00 |
| 12.09.2025 | 50,50 | 50,50 | 49,20 | 49,20 | -3,53% | 58,00 |
| 11.09.2025 | 49,60 | 51,50 | 49,60 | 51,00 | 2,82% | 523,00 |
| 10.09.2025 | 50,50 | 51,00 | 49,40 | 49,60 | -1,78% | 38,00 |
| 09.09.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 1,00% | 220,00 |
| 08.09.2025 | 50,00 | 51,00 | 48,80 | 50,00 | 0,00% | 787,00 |
| 05.09.2025 | 50,00 | 51,00 | 50,00 | 50,00 | 1,63% | 65,00 |
| 04.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | 398,00 |
| 03.09.2025 | 48,20 | 49,20 | 48,20 | 49,00 | 2,94% | 21,00 |
| 02.09.2025 | 47,00 | 47,60 | 47,00 | 47,60 | -2,46% | 950,00 |
| 01.09.2025 | 48,60 | 48,80 | 48,60 | 48,80 | 1,24% | 228,00 |
| 29.08.2025 | 49,00 | 49,00 | 48,20 | 48,20 | -2,03% | 180,00 |
| 28.08.2025 | 49,00 | 49,20 | 49,00 | 49,20 | 0,41% | 17,00 |
| 27.08.2025 | 48,60 | 49,00 | 48,60 | 49,00 | 0,82% | 12,00 |
| 26.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -0,82% | 21,00 |
| 25.08.2025 | 49,20 | 49,20 | 48,80 | 49,00 | -0,41% | 107,00 |
| 22.08.2025 | 45,40 | 49,80 | 45,40 | 49,20 | 5,58% | 158,00 |
| 21.08.2025 | 47,80 | 47,80 | 46,00 | 46,60 | -2,51% | 240,00 |
| 20.08.2025 | 49,20 | 49,20 | 47,80 | 47,80 | -2,45% | 32,00 |
| 19.08.2025 | 49,00 | 49,20 | 49,00 | 49,00 | 2,08% | 505,00 |
| 18.08.2025 | 48,40 | 49,60 | 48,00 | 48,00 | -2,83% | 86,00 |
| 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 |