Jetzt handeln
POLARIS INDUSTRIES INC.
ISIN: US7310681025 | WKN: 893819
55,2500 €
-1,0000 -1,78 %
16:52:24
Status: tradeable
Geld
55,0000 €
Stück: 179
Brief
55,5000 €
Stück: 179
Zeit | Kurs | Volumen | |
---|---|---|---|
11.12. 16:34:09.696 | 63,00 € | 31 | |
07.11. 14:46:25.976 | 66,50 € | 100 | |
29.10. 09:57:54.738 | 68,00 € | 75 | |
28.10. 09:23:38.695 | 66,00 € | 80 | |
23.07. 12:02:35.437 | 76,00 € | 50 | |
05.06. 16:00:40.370 | 71,50 € | 15 | |
03.06. 08:34:57.785 | 77,00 € | 4 | |
29.05. 13:30:41.538 | 75,50 € | 1 | |
24.04. 15:36:24.535 | 81,00 € | 83 | |
12.03. 11:44:09.435 | 84,50 € | 23 | |
12.02. 18:13:31.329 | 87,00 € | 35 | |
19.01. 17:23:18.637 | 84,50 € | 13 | |
18.01. 10:37:31.458 | 82,00 € | 120 | |
03.01. 14:12:25.316 | 85,50 € | 4 | |
22.12. 14:02:33.903 | 86,00 € | 12 | |
01.12. 20:42:31.702 | 79,00 € | 20 | |
01.12. 15:58:54.770 | 76,00 € | 62 | |
29.11. 20:11:42.416 | 78,00 € | 12 | |
13.11. 21:34:47.388 | 81,50 € | 10 | |
31.10. 20:51:34.694 | 82,00 € | 4 | |
25.10. 19:58:05.557 | 81,50 € | 44 | |
12.10. 14:27:24.862 | 93,50 € | 25 | |
27.09. 18:31:21.962 | 96,00 € | 10 | |
26.09. 17:38:05.380 | 97,50 € | 62 | |
18.09. 07:48:03.170 | 101,00 € | 24 | |
05.09. 09:39:32.261 | 106,00 € | 33 | |
31.08. 12:37:00.788 | 104,00 € | 20 | |
11.08. 15:48:52.278 | 113,00 € | 20 | |
07.08. 22:27:47.450 | 117,00 € | 34 | |
28.07. 16:05:50.186 | 123,00 € | 10 | |
25.07. 12:52:17.437 | 121,00 € | 40 | |
10.07. 15:57:42.525 | 113,00 € | 50 | |
08.05. 14:27:51.499 | 96,50 € | 20 | |
25.04. 13:25:01.441 | 101,00 € | 100 | |
12.04. 17:06:27.386 | 98,00 € | 24 | |
06.04. 20:52:36.961 | 94,00 € | 6 | |
02.03. 11:48:21.964 | 107,02 € | 25 | |
24.01. 16:46:56.334 | 98,29 € | 15 | |
20.01. 11:05:06.212 | 95,05 € | 20 | |
20.10. 15:41:10.230 | 94,28 € | 30 | |
05.09. 09:01:57.422 | 112,26 € | 9 | |
03.08. 18:28:15.408 | 114,54 € | 10 | |
23.05. 15:51:26.323 | 93,37 € | 24 | |
17.05. 16:19:00.767 | 104,16 € | 17 | |
26.04. 14:27:29.301 | 91,84 € | 30 | |
08.04. 16:25:22.896 | 96,95 € | 30 | |
04.04. 17:53:37.422 | 98,78 € | 17 | |
21.03. 15:03:06.951 | 99,50 € | 40 | |
17.03. 12:18:32.501 | 96,50 € | 20 | |
16.03. 14:58:37.730 | 98,00 € | 40 | |
14.03. 14:23:08.791 | 98,50 € | 35 | |
14.03. 14:22:12.408 | 96,00 € | 20 | |
09.03. 19:23:48.940 | 101,00 € | 3 | |
03.03. 12:38:19.111 | 109,00 € | 3 | |
21.02. 16:14:39.730 | 109,00 € | 10 | |
14.02. 09:42:33.225 | 105,00 € | 20 | |
25.01. 13:46:44.976 | 99,00 € | 25 | |
25.01. 12:02:48.129 | 97,50 € | 25 | |
12.01. 17:14:38.875 | 102,00 € | 9 | |
20.12. 15:24:06.927 | 90,00 € | 15 | |
16.12. 11:59:13.095 | 97,00 € | 40 | |
13.12. 13:42:35.327 | 93,50 € | 45 | |
09.12. 16:38:18.997 | 96,00 € | 50 | |
08.12. 19:37:11.341 | 98,50 € | 10 | |
06.12. 16:04:38.887 | 99,50 € | 38 | |
30.11. 17:03:05.060 | 99,00 € | 15 | |
18.11. 22:19:52.563 | 104,00 € | 100 | |
17.11. 20:06:43.284 | 108,00 € | 40 | |
15.11. 08:32:58.878 | 108,00 € | 12 | |
04.11. 21:57:56.304 | 107,00 € | 30 | |
27.10. 15:29:51.978 | 101,00 € | 9 | |
27.10. 13:48:22.521 | 100,00 € | 100 | |
27.10. 10:47:43.063 | 100,00 € | 18 | |
26.10. 13:51:03.810 | 99,50 € | 30 | |
26.10. 12:50:03.914 | 100,00 € | 125 | |
20.10. 17:49:58.879 | 111,00 € | 50 | |
19.10. 11:02:11.127 | 113,00 € | 22 | |
15.10. 09:57:48.181 | 111,00 € | 18 | |
06.10. 11:29:01.323 | 105,00 € | 10 | |
06.10. 08:44:32.830 | 105,00 € | 20 | |
04.10. 11:38:16.624 | 105,00 € | 1 | |
04.10. 09:47:41.179 | 105,00 € | 100 | |
23.09. 09:23:39.827 | 102,00 € | 10 | |
22.09. 20:18:22.672 | 102,00 € | 28 | |
21.09. 11:10:38.436 | 101,00 € | 10 | |
20.09. 18:46:10.415 | 98,50 € | 28 | |
16.09. 16:14:30.851 | 106,00 € | 30 | |
06.08. 10:57:12.846 | 113,00 € | 1 | |
27.07. 11:03:33.571 | 117,00 € | 15 | |
20.07. 08:55:00.656 | 108,00 € | 30 | |
25.06. 14:25:14.139 | 111,00 € | 10 | |
04.06. 20:42:39.856 | 103,00 € | 15 | |
06.05. 16:24:33.020 | 116,00 € | 20 | |
27.04. 15:02:17.047 | 118,00 € | 5 | |
27.04. 13:22:11.994 | 113,00 € | 67 | |
27.04. 13:18:52.536 | 116,00 € | 66 | |
27.04. 11:04:02.059 | 122,00 € | 15 | |
27.04. 11:01:47.754 | 122,00 € | 75 | |
09.03. 20:59:10.037 | 113,00 € | 50 | |
09.03. 20:50:15.810 | 113,00 € | 20 | |
08.03. 15:01:52.610 | 110,00 € | 30 | |
04.02. 12:54:15.712 | 99,50 € | 33 | |
26.01. 15:31:34.729 | 102,00 € | 20 | |
16.11. 17:03:18.502 | 80,50 € | 20 | |
12.11. 18:28:42.048 | 77,50 € | 50 | |
11.11. 18:55:01.677 | 80,00 € | 125 | |
09.11. 16:21:12.743 | 79,00 € | 10 | |
14.10. 21:51:30.887 | 82,00 € | 5 | |
05.10. 15:35:41.938 | 86,00 € | 150 | |
30.09. 13:30:24.571 | 80,00 € | 25 | |
29.09. 13:35:16.748 | 82,50 € | 10 | |
24.08. 15:42:45.416 | 85,50 € | 9 | |
14.08. 18:10:16.928 | 88,00 € | 55 | |
14.08. 14:50:59.804 | 90,00 € | 10 | |
12.08. 17:14:51.458 | 91,50 € | 1 | |
12.08. 16:05:38.410 | 92,706 € | 1 | |
05.08. 17:22:34.852 | 91,00 € | 30 | |
28.07. 14:47:39.797 | 88,50 € | 30 | |
28.07. 12:06:29.886 | 87,00 € | 30 | |
28.07. 12:05:58.068 | 87,00 € | 30 | |
20.07. 15:00:55.081 | 84,50 € | 134 | |
26.06. 17:04:22.160 | 81,00 € | 2 | |
23.06. 15:20:10.998 | 84,50 € | 42 | |
16.06. 13:00:50.243 | 85,00 € | 80 | |
15.06. 15:43:37.463 | 81,50 € | 75 | |
12.06. 15:32:20.402 | 84,50 € | 60 | |
12.06. 15:12:55.927 | 84,50 € | 60 | |
08.06. 15:34:30.893 | 89,00 € | 29 | |
03.06. 20:07:02.974 | 80,50 € | 30 | |
27.05. 13:41:23.474 | 80,50 € | 60 | |
26.05. 16:13:07.693 | 78,50 € | 2 | |
21.05. 19:05:08.473 | 76,00 € | 3 | |
13.05. 16:49:17.509 | 62,00 € | 7 | |
12.05. 20:18:39.366 | 65,00 € | 10 | |
29.04. 18:13:42.127 | 67,50 € | 3 | |
28.04. 16:18:45.055 | 64,00 € | 2 | |
24.04. 17:12:32.611 | 57,00 € | 50 | |
23.04. 17:39:47.470 | 56,50 € | 50 | |
22.04. 16:54:40.334 | 55,00 € | 4 | |
15.04. 20:38:05.573 | 50,50 € | 5 | |
15.04. 16:41:12.965 | 48,60 € | 15 | |
15.04. 13:26:50.869 | 51,00 € | 2 | |
06.04. 20:15:27.069 | 40,60 € | 27 | |
06.04. 16:15:02.292 | 39,60 € | 4 | |
06.04. 16:07:59.262 | 40,20 € | 30 | |
06.04. 09:26:53.389 | 36,60 € | 15 | |
02.04. 14:41:00.913 | 42,20 € | 2 | |
02.04. 10:08:33.349 | 42,60 € | 20 | |
25.03. 17:16:39.959 | 46,40 € | 17 | |
24.03. 15:00:34.195 | 41,40 € | 300 | |
23.03. 08:25:36.809 | 45,20 € | 188 | |
19.03. 11:30:42.344 | 47,20 € | 100 | |
19.03. 10:51:37.495 | 47,60 € | 100 | |
19.03. 10:36:56.450 | 47,20 € | 100 | |
19.03. 10:31:16.111 | 47,20 € | 100 | |
19.03. 10:23:24.066 | 47,80 € | 100 | |
19.03. 09:26:00.780 | 47,40 € | 100 | |
19.03. 08:22:52.753 | 46,80 € | 100 | |
18.03. 14:42:24.048 | 47,00 € | 25 | |
18.03. 11:08:53.226 | 48,20 € | 100 | |
13.03. 08:52:05.066 | 58,00 € | 1 | |
12.03. 08:28:01.695 | 63,00 € | 94 | |
11.03. 14:31:54.789 | 65,00 € | 89 | |
05.03. 17:58:35.119 | 76,00 € | 1 | |
02.03. 08:36:40.242 | 75,00 € | 26 | |
26.02. 08:46:05.138 | 76,50 € | 52 | |
24.02. 10:06:12.560 | 82,50 € | 2 | |
28.01. 20:24:37.892 | 88,00 € | 10 | |
20.01. 14:57:59.219 | 84,00 € | 5 | |
15.01. 16:28:40.884 | 84,50 € | 28 | |
14.01. 17:50:26.221 | 86,00 € | 30 | |
13.01. 14:53:38.437 | 83,50 € | 60 | |
08.01. 19:36:57.451 | 85,50 € | 2 | |
21.05. 11:06:28.519 | 77,63 € | 210 | |
13.05. 19:57:44.700 | 76,133 € | 7 | |
08.04. 12:40:14.797 | 83,848 € | 49 | |
30.10. 22:15:28.175 | 79,954 € | 11 | |
17.10. 09:09:24.633 | 81,37 € | 10 | |
16.10. 16:09:56.080 | 80,428 € | 23 | |
01.10. 15:56:02.283 | 89,133 € | 1 | |
15.08. 10:17:56.766 | 94,522 € | 1 | |
03.08. 16:30:00.244 | 93,988 € | 23 | |
25.07. 15:53:08.534 | 90,383 € | 45 | |
29.06. 18:05:33.929 | 105,939 € | 10 | |
30.05. 18:00:28.358 | 96,781 € | 55 | |
30.05. 14:38:12.887 | 100,008 € | 30 | |
30.05. 12:06:17.156 | 100,145 € | 25 | |
11.05. 17:17:37.950 | 90,5698 € | 350 | |
24.04. 15:46:44.660 | 95,914 € | 120 | |
24.04. 15:06:07.653 | 97,08 € | 50 | |
01.03. 16:37:22.532 | 93,399 € | 1 | |
08.02. 18:43:14.110 | 90,752 € | 22 | |
05.02. 09:48:47.741 | 87,809 € | 1 | |
30.01. 12:01:06.053 | 107,237 € | 20 | |
11.01. 13:36:53.990 | 104,00 € | 65 | |
10.01. 08:28:24.628 | 106,00 € | 30 | |
02.01. 10:46:10.103 | 101,902 € | 10 | |
14.12. 17:05:49.990 | 110,601 € | 40 | |
08.12. 16:27:53.567 | 114,394 € | 40 | |
29.11. 13:31:16.317 | 109,045 € | 22 | |
06.11. 17:44:35.558 | 98,065 € | 3 | |
30.10. 16:09:01.387 | 102,427 € | 20 | |
27.10. 15:43:52.984 | 104,879 € | 205 | |
26.10. 17:31:42.284 | 104,362 € | 2 | |
25.10. 16:03:12.535 | 103,845 € | 3 | |
25.10. 13:37:28.494 | 102,83 € | 15 | |
24.10. 20:19:23.703 | 106,029 € | 20 | |
24.10. 19:27:36.500 | 104,204 € | 30 | |
24.10. 19:18:40.027 | 104,282 € | 6 | |
24.10. 17:04:11.145 | 106,385 € | 6 | |
24.10. 15:36:11.000 | 100,107 € | 28 | |
24.10. 15:33:10.823 | 99,163 € | 20 | |
24.10. 13:14:57.281 | 94,00 € | 15 | |
30.09. 10:10:48.929 | 89,18 € | 1 | |
27.09. 10:50:18.477 | 90,031 € | 110 | |
19.09. 17:52:34.819 | 89,927 € | 12 | |
15.09. 17:48:39.984 | 88,904 € | 100 | |
29.08. 22:28:20.153 | 79,482 € | 1 | |
20.07. 12:01:41.970 | 80,834 € | 40 | |
03.07. 15:30:37.238 | 81,041 € | 49 | |
06.06. 13:10:12.306 | 76,003 € | 8 | |
24.05. 17:27:11.745 | 77,498 € | 4 | |
15.05. 11:15:03.828 | 81,039 € | 37 | |
12.05. 17:55:51.090 | 82,994 € | 1 | |
09.05. 18:32:17.446 | 82,386 € | 18 | |
04.05. 22:23:00.679 | 76,509 € | 1 | |
28.04. 11:48:44.885 | 79,555 € | 1 | |
25.04. 15:34:51.490 | 81,446 € | 1 | |
18.04. 20:34:59.058 | 74,372 € | 3 | |
05.04. 16:43:30.653 | 77,096 € | 1 | |
03.04. 21:28:35.107 | 78,286 € | 1 | |
21.03. 18:30:11.514 | 78,876 € | 8 | |
20.03. 08:56:21.985 | 82,88 € | 100 | |
16.03. 14:32:24.004 | 83,452 € | 8 | |
10.03. 15:34:52.647 | 82,233 € | 100 | |
10.03. 15:34:51.779 | 82,233 € | 80 | |
10.03. 15:34:12.184 | 82,233 € | 80 | |
08.03. 10:41:01.460 | 80,394 € | 18 | |
01.03. 18:55:29.905 | 82,121 € | 14 | |
13.02. 19:57:16.562 | 82,348 € | 1 | |
02.02. 19:25:24.548 | 77,613 € | 2 | |
11.01. 09:29:03.839 | 79,661 € | 1 | |
03.01. 18:30:13.815 | 79,221 € | 50 | |
03.01. 18:23:28.778 | 79,161 € | 36 | |
27.12. 11:25:51.450 | 76,171 € | 25 | |
19.12. 15:35:42.371 | 77,794 € | 2 | |
25.11. 18:50:30.868 | 84,553 € | 10 | |
23.11. 09:49:40.878 | 83,131 € | 17 | |
14.11. 15:37:37.964 | 85,627 € | 2 | |
09.11. 08:10:50.825 | 68,179 € | 2 | |
07.11. 15:48:07.404 | 71,49 € | 3 | |
24.10. 16:15:56.140 | 75,00 € | 3 | |
05.10. 11:57:35.421 | 66,50 € | 15 | |
04.10. 15:56:09.340 | 66,976 € | 4 | |
26.09. 15:33:13.628 | 65,969 € | 1 | |
12.09. 15:29:35.989 | 64,50 € | 19 | |
12.09. 15:01:48.508 | 70,01 € | 75 | |
09.09. 12:54:44.855 | 73,81 € | 45 | |
25.08. 21:26:23.692 | 80,81 € | 4 | |
25.08. 21:09:50.855 | 80,94 € | 4 | |
03.08. 11:04:47.770 | 81,50 € | 24 | |
21.07. 16:33:47.525 | 88,15 € | 21 | |
01.07. 17:03:26.070 | 78,40 € | 70 | |
07.06. 10:46:11.290 | 74,72 € | 25 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
16:49:00.000 | 179 | 55,00 € | 55,50 € | 179 |
16:48:00.000 | 179 | 55,00 € | 55,50 € | 179 |
16:47:00.000 | 179 | 54,50 € | 55,00 € | 179 |
16:45:00.000 | 179 | 55,00 € | 55,50 € | 179 |
16:42:00.000 | 179 | 55,00 € | 55,50 € | 179 |
16:39:00.000 | 179 | 55,00 € | 55,50 € | 179 |
16:38:00.000 | 179 | 54,50 € | 55,50 € | 179 |
16:37:00.000 | 179 | 54,50 € | 55,00 € | 179 |
16:34:00.000 | 179 | 54,50 € | 55,00 € | 179 |
Stammdaten
WKN | 893819 |
ISIN | US7310681025 |
Branche | Automobilproduktion |
Herkunft | USA |
Aktienanzahl | 61,90 Mio. |
Marktkapitalisierung | 3,90 Mrd. |
Dividende je Aktie | 2,480 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 60,06 % |
Abstand 52W Hoch | 39,84 % |
Abstand 52W Tief | 0,00 % |
Vola 30 Tage | 14,43 % |
Vola 250 Tage | 41,81 % |
KGV | 47,90 (2020) |
KCV | 9,54 (2019) |
Gewinn je Aktie | 2,020 (2020) |
Cashflow/Aktie | 10,670 (2019) |
Dividende je Aktie | 2,480 USD (2020) |
Dividendenausschüttung in Mio. | 152,500 USD (2020) |
Performance
1 Woche | 61,750 | -8,907 | |
1 Monat | 62,000 | -9,274 | |
6 Monate | 72,750 | -22,680 | |
Lfd. Jahr | 86,250 | -34,783 | |
1 Jahr | 84,750 | -33,628 | |
3 Jahre | 92,250 | -39,024 | |
5 Jahre | 89,000 | -36,798 |