Comparing Back to the side-by-side chart ↗
POLA ORBIS HOLDINGS INC. (4927.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1430.00 | 1441.00 | 1426.00 | 1432.50 | +0.70% | 374,300 |
| 2026-10-15 | 1412.50 | 1428.50 | 1404.00 | 1422.50 | +1.17% | 596,100 |
| 2026-10-14 | 1404.00 | 1412.00 | 1394.00 | 1406.00 | +0.14% | 333,800 |
| 2026-10-13 | 1385.00 | 1404.00 | 1376.00 | 1404.00 | +1.70% | 381,900 |
| 2026-10-09 | 1375.00 | 1383.00 | 1367.50 | 1380.50 | +0.73% | 413,600 |
| 2026-10-08 | 1371.00 | 1372.50 | 1350.00 | 1370.50 | +0.00% | 351,900 |
| 2026-10-07 | 1344.50 | 1373.00 | 1341.00 | 1370.50 | +2.16% | 505,200 |
| 2026-10-06 | 1337.50 | 1344.00 | 1334.00 | 1341.50 | +0.07% | 316,800 |
| 2026-10-05 | 1340.50 | 1343.00 | 1332.50 | 1340.50 | +0.56% | 309,400 |
| 2026-10-02 | 1350.00 | 1353.00 | 1333.00 | 1333.00 | -2.49% | 352,300 |
| 2026-10-01 | 1356.00 | 1367.50 | 1348.00 | 1367.00 | +0.37% | 321,600 |
| 2026-09-30 | 1362.00 | 1365.50 | 1350.00 | 1362.00 | -0.22% | 349,500 |
| 2026-09-29 | 1375.00 | 1377.50 | 1361.50 | 1365.00 | -1.55% | 527,100 |
| 2026-09-28 | 1393.00 | 1395.00 | 1381.00 | 1386.50 | -0.25% | 678,600 |
| 2026-09-25 | 1390.50 | 1399.00 | 1380.50 | 1390.00 | +0.51% | 472,700 |
| 2026-09-24 | 1366.50 | 1393.50 | 1360.50 | 1383.00 | +1.88% | 579,600 |
| 2026-09-18 | 1388.00 | 1388.00 | 1357.50 | 1357.50 | -1.99% | 2,168,000 |
| 2026-09-17 | 1373.50 | 1385.00 | 1370.50 | 1385.00 | +1.32% | 346,200 |
| 2026-09-16 | 1379.50 | 1379.50 | 1361.50 | 1367.00 | -0.33% | 302,000 |
| 2026-09-15 | 1374.00 | 1376.50 | 1363.00 | 1371.50 | +0.44% | 393,600 |
| 2026-09-14 | 1351.50 | 1365.50 | 1345.50 | 1365.50 | +1.98% | 344,200 |
| 2026-09-11 | 1331.00 | 1341.50 | 1327.00 | 1339.00 | -0.19% | 380,700 |
| 2026-09-10 | 1333.50 | 1346.00 | 1326.50 | 1341.50 | +0.71% | 587,500 |
| 2026-09-09 | 1340.50 | 1343.50 | 1327.00 | 1332.00 | -0.89% | 411,200 |
| 2026-09-08 | 1350.00 | 1350.00 | 1328.00 | 1344.00 | -0.74% | 501,200 |
| 2026-09-07 | 1358.00 | 1360.50 | 1350.50 | 1354.00 | -0.44% | 484,400 |
| 2026-09-04 | 1352.00 | 1368.50 | 1349.50 | 1360.00 | -1.05% | 563,000 |
| 2026-09-03 | 1385.50 | 1389.50 | 1372.00 | 1374.50 | -0.40% | 386,700 |
| 2026-09-02 | 1388.50 | 1404.50 | 1380.00 | 1380.00 | -0.47% | 555,500 |
| 2026-09-01 | 1390.00 | 1407.00 | 1385.50 | 1386.50 | -0.93% | 405,700 |
| 2026-08-31 | 1398.50 | 1409.00 | 1397.00 | 1399.50 | +0.00% | 425,300 |
| 2026-08-28 | 1383.50 | 1399.50 | 1380.50 | 1399.50 | +0.68% | 356,200 |
| 2026-08-27 | 1390.00 | 1403.50 | 1385.50 | 1390.00 | -0.18% | 429,800 |
| 2026-08-26 | 1400.00 | 1402.00 | 1390.50 | 1392.50 | -0.54% | 347,500 |
| 2026-08-25 | 1420.00 | 1421.00 | 1396.00 | 1400.00 | +0.29% | 375,700 |
| 2026-08-24 | 1410.00 | 1420.00 | 1391.50 | 1396.00 | -0.71% | 560,000 |
| 2026-08-21 | 1406.00 | 1414.50 | 1395.50 | 1406.00 | +0.00% | 341,400 |
| 2026-08-20 | 1411.00 | 1417.50 | 1396.00 | 1406.00 | +0.46% | 669,500 |
| 2026-08-19 | 1395.00 | 1405.00 | 1379.50 | 1399.50 | +1.41% | 651,100 |
| 2026-08-18 | 1377.50 | 1385.50 | 1366.00 | 1380.00 | +0.18% | 439,400 |
| 2026-08-17 | 1408.00 | 1408.00 | 1375.50 | 1377.50 | -2.20% | 355,200 |
| 2026-08-14 | 1414.00 | 1417.00 | 1398.50 | 1408.50 | -0.56% | 416,500 |
| 2026-08-13 | 1418.00 | 1427.00 | 1410.00 | 1416.50 | -0.81% | 535,000 |
| 2026-08-12 | 1430.00 | 1434.50 | 1403.00 | 1428.00 | -0.04% | 623,400 |
| 2026-08-10 | 1405.00 | 1432.00 | 1382.00 | 1428.50 | +2.15% | 981,900 |
| 2026-08-07 | 1365.50 | 1426.50 | 1349.50 | 1398.50 | +4.72% | 1,582,600 |
| 2026-08-06 | 1302.00 | 1339.50 | 1295.50 | 1335.50 | +3.01% | 750,600 |
| 2026-08-05 | 1307.50 | 1307.50 | 1281.00 | 1296.50 | -0.69% | 511,000 |
| 2026-08-04 | 1308.00 | 1308.00 | 1292.00 | 1305.50 | -0.19% | 578,000 |
| 2026-08-03 | 1340.00 | 1340.00 | 1295.00 | 1308.00 | -2.42% | 608,100 |
| 2026-07-31 | 1369.00 | 1376.00 | 1335.00 | 1340.50 | -4.18% | 756,500 |
| 2026-07-30 | 1408.00 | 1410.00 | 1375.50 | 1399.00 | +0.07% | 2,332,900 |
| 2026-07-29 | 1370.00 | 1406.00 | 1361.50 | 1398.00 | +2.98% | 771,500 |
| 2026-07-28 | 1340.00 | 1363.50 | 1336.00 | 1357.50 | +1.53% | 727,400 |
| 2026-07-27 | 1322.50 | 1339.00 | 1317.50 | 1337.00 | +2.02% | 508,500 |
| 2026-07-24 | 1300.50 | 1319.00 | 1296.00 | 1310.50 | +0.08% | 479,100 |
| 2026-07-23 | 1315.00 | 1315.00 | 1302.00 | 1309.50 | -0.72% | 344,400 |
| 2026-07-22 | 1323.00 | 1333.50 | 1309.00 | 1319.00 | -1.09% | 423,800 |
| 2026-07-21 | 1345.00 | 1350.00 | 1329.00 | 1333.50 | -0.11% | 508,900 |
| 2026-07-17 | 1340.50 | 1352.50 | 1328.00 | 1335.00 | +0.64% | 626,400 |
| 2026-07-16 | 1336.50 | 1344.00 | 1323.00 | 1326.50 | -0.08% | 429,800 |
| 2026-07-15 | 1339.50 | 1339.50 | 1324.50 | 1327.50 | +0.04% | 453,800 |
| 2026-07-14 | 1333.00 | 1339.00 | 1325.00 | 1327.00 | +1.14% | 520,400 |
| 2026-07-13 | 1315.00 | 1325.00 | 1311.00 | 1312.00 | +0.27% | 355,300 |
| 2026-07-10 | 1320.00 | 1326.00 | 1305.50 | 1308.50 | -1.32% | 435,500 |
| 2026-07-09 | 1340.00 | 1341.00 | 1319.00 | 1326.00 | -1.23% | 414,500 |
| 2026-07-08 | 1342.00 | 1349.00 | 1335.50 | 1342.50 | +0.04% | 425,300 |
| 2026-07-07 | 1330.00 | 1347.00 | 1325.50 | 1342.00 | +0.41% | 480,400 |
| 2026-07-06 | 1305.00 | 1336.50 | 1302.50 | 1336.50 | +2.49% | 538,600 |
| 2026-07-03 | 1305.50 | 1325.50 | 1302.00 | 1304.00 | +0.31% | 541,000 |
| 2026-07-02 | 1300.00 | 1312.50 | 1292.50 | 1300.00 | +2.24% | 656,000 |
| 2026-07-01 | 1265.00 | 1273.00 | 1255.50 | 1271.50 | +0.47% | 596,000 |
| 2026-06-30 | 1275.00 | 1276.50 | 1257.50 | 1265.50 | -0.51% | 595,800 |
| 2026-06-29 | 1250.00 | 1276.00 | 1250.00 | 1272.00 | -0.08% | 852,200 |
| 2026-06-26 | 1260.00 | 1273.50 | 1258.00 | 1273.00 | +1.39% | 735,400 |
| 2026-06-25 | 1263.00 | 1266.00 | 1252.00 | 1255.50 | +0.32% | 536,400 |
| 2026-06-24 | 1246.00 | 1260.00 | 1244.00 | 1251.50 | +0.85% | 462,800 |
| 2026-06-23 | 1253.50 | 1256.00 | 1240.50 | 1241.00 | -1.23% | 712,000 |
| 2026-06-22 | 1250.50 | 1259.50 | 1248.00 | 1256.50 | -0.12% | 495,000 |
| 2026-06-19 | 1259.00 | 1261.00 | 1250.50 | 1258.00 | +0.28% | 747,800 |
| 2026-06-18 | 1252.00 | 1262.50 | 1248.50 | 1254.50 | +0.12% | 560,400 |
| 2026-06-17 | 1258.00 | 1262.50 | 1253.00 | 1253.00 | -0.40% | 324,000 |
| 2026-06-16 | 1254.00 | 1259.00 | 1247.00 | 1258.00 | +0.04% | 438,500 |
| 2026-06-15 | 1266.00 | 1268.50 | 1257.50 | 1257.50 | -0.28% | 394,500 |
| 2026-06-12 | 1266.50 | 1271.50 | 1258.50 | 1261.00 | -0.59% | 544,700 |
| 2026-06-11 | 1278.00 | 1279.00 | 1264.00 | 1268.50 | +0.16% | 356,900 |
| 2026-06-10 | 1261.00 | 1271.50 | 1257.00 | 1266.50 | +1.28% | 405,200 |
| 2026-06-09 | 1264.00 | 1268.00 | 1250.50 | 1250.50 | -1.07% | 568,200 |
| 2026-06-08 | 1262.00 | 1279.00 | 1256.50 | 1264.00 | +0.68% | 494,600 |
| 2026-06-05 | 1253.50 | 1263.00 | 1251.00 | 1255.50 | +0.24% | 425,400 |
| 2026-06-04 | 1266.00 | 1267.50 | 1252.50 | 1252.50 | -1.07% | 369,600 |
| 2026-06-03 | 1259.00 | 1270.50 | 1256.00 | 1266.00 | +0.40% | 356,400 |
| 2026-06-02 | 1270.00 | 1278.00 | 1258.00 | 1261.00 | -1.60% | 516,400 |
| 2026-06-01 | 1285.00 | 1286.00 | 1260.50 | 1281.50 | -0.54% | 771,200 |
| 2026-05-29 | 1272.00 | 1308.00 | 1266.50 | 1288.50 | +1.06% | 1,190,300 |
| 2026-05-28 | 1256.00 | 1275.00 | 1251.50 | 1275.00 | +1.76% | 699,300 |
| 2026-05-27 | 1237.50 | 1253.00 | 1233.50 | 1253.00 | +1.25% | 511,100 |
| 2026-05-26 | 1246.00 | 1248.50 | 1233.00 | 1237.50 | -0.68% | 545,500 |
| 2026-05-25 | 1262.00 | 1263.00 | 1237.50 | 1246.00 | -1.15% | 806,400 |
| 2026-05-22 | 1275.00 | 1276.00 | 1257.00 | 1260.50 | -0.90% | 747,800 |
| 2026-05-21 | 1289.00 | 1289.00 | 1272.00 | 1272.00 | -0.66% | 436,100 |
| 2026-05-20 | 1285.50 | 1295.00 | 1274.50 | 1280.50 | -0.85% | 602,100 |
| 2026-05-19 | 1270.50 | 1292.50 | 1269.50 | 1291.50 | +1.65% | 619,300 |
| 2026-05-18 | 1274.00 | 1278.00 | 1264.00 | 1270.50 | -0.31% | 775,700 |
| 2026-05-15 | 1278.00 | 1283.00 | 1264.00 | 1274.50 | -0.27% | 630,200 |
| 2026-05-14 | 1299.00 | 1299.00 | 1275.00 | 1278.00 | -0.93% | 572,300 |
| 2026-05-13 | 1288.00 | 1306.00 | 1286.00 | 1290.00 | +0.43% | 609,800 |
| 2026-05-12 | 1299.50 | 1301.50 | 1274.00 | 1284.50 | +0.55% | 934,700 |
| 2026-05-11 | 1292.00 | 1294.00 | 1271.00 | 1277.50 | -1.28% | 864,000 |
| 2026-05-08 | 1300.00 | 1307.00 | 1294.00 | 1294.00 | -0.50% | 660,300 |
| 2026-05-07 | 1300.00 | 1308.00 | 1294.00 | 1300.50 | +0.97% | 584,000 |
| 2026-05-01 | 1293.00 | 1295.00 | 1285.50 | 1288.00 | -0.39% | 407,500 |
| 2026-04-30 | 1296.50 | 1305.00 | 1290.50 | 1293.00 | -0.92% | 445,900 |
| 2026-04-28 | 1309.00 | 1309.50 | 1297.50 | 1305.00 | -0.38% | 435,500 |
| 2026-04-27 | 1297.00 | 1312.00 | 1291.00 | 1310.00 | +1.12% | 487,900 |
| 2026-04-24 | 1298.50 | 1300.00 | 1286.00 | 1295.50 | +0.19% | 398,100 |
| 2026-04-23 | 1295.00 | 1298.00 | 1289.00 | 1293.00 | -0.50% | 572,600 |
| 2026-04-22 | 1305.50 | 1311.00 | 1296.00 | 1299.50 | -0.31% | 398,500 |
| 2026-04-21 | 1315.00 | 1318.00 | 1295.00 | 1303.50 | -0.87% | 497,100 |
| 2026-04-20 | 1319.00 | 1319.50 | 1307.50 | 1315.00 | +0.57% | 378,000 |
| 2026-04-17 | 1304.50 | 1308.50 | 1301.50 | 1307.50 | +0.58% | 271,000 |
| 2026-04-16 | 1312.50 | 1314.00 | 1300.00 | 1300.00 | -0.65% | 446,900 |
| 2026-04-15 | 1293.00 | 1309.50 | 1291.00 | 1308.50 | -0.46% | 571,800 |
| 2026-04-14 | 1324.00 | 1329.00 | 1311.50 | 1314.50 | -0.72% | 338,000 |
| 2026-04-13 | 1318.00 | 1327.00 | 1316.00 | 1324.00 | +0.30% | 391,900 |
| 2026-04-10 | 1338.00 | 1344.00 | 1319.00 | 1320.00 | -1.82% | 393,300 |
| 2026-04-09 | 1361.00 | 1365.00 | 1343.00 | 1344.50 | -1.50% | 415,000 |
| 2026-04-08 | 1370.00 | 1371.50 | 1360.00 | 1365.00 | +0.59% | 475,400 |
| 2026-04-07 | 1345.00 | 1359.50 | 1344.50 | 1357.00 | +1.00% | 478,500 |
| 2026-04-06 | 1340.00 | 1345.00 | 1336.00 | 1343.50 | +0.64% | 251,500 |
| 2026-04-03 | 1329.50 | 1339.50 | 1326.00 | 1335.00 | +0.72% | 386,400 |
| 2026-04-02 | 1330.00 | 1336.50 | 1319.00 | 1325.50 | +0.04% | 538,600 |
| 2026-04-01 | 1314.00 | 1325.00 | 1308.50 | 1325.00 | +1.34% | 715,300 |
| 2026-03-31 | 1299.00 | 1316.50 | 1299.00 | 1307.50 | +0.62% | 608,700 |
| 2026-03-30 | 1296.00 | 1303.00 | 1292.00 | 1299.50 | -0.91% | 532,400 |
| 2026-03-27 | 1298.00 | 1318.00 | 1288.00 | 1311.50 | -0.34% | 939,100 |
| 2026-03-26 | 1316.00 | 1317.00 | 1304.00 | 1316.00 | +0.50% | 474,100 |
| 2026-03-25 | 1306.00 | 1311.50 | 1303.50 | 1309.50 | +0.81% | 456,900 |
| 2026-03-24 | 1291.50 | 1300.00 | 1289.50 | 1299.00 | +1.21% | 473,600 |
| 2026-03-23 | 1284.00 | 1293.00 | 1275.00 | 1283.50 | -0.43% | 684,800 |
| 2026-03-19 | 1291.00 | 1296.00 | 1285.00 | 1289.00 | -1.15% | 610,400 |
| 2026-03-18 | 1288.00 | 1304.00 | 1287.50 | 1304.00 | +0.81% | 490,400 |
| 2026-03-17 | 1288.00 | 1298.50 | 1288.00 | 1293.50 | +0.94% | 399,500 |
| 2026-03-16 | 1295.00 | 1296.50 | 1281.50 | 1281.50 | -0.19% | 504,600 |
| 2026-03-13 | 1290.00 | 1298.50 | 1281.00 | 1284.00 | -0.54% | 651,200 |
| 2026-03-12 | 1310.00 | 1310.00 | 1285.50 | 1291.00 | -1.90% | 715,100 |
| 2026-03-11 | 1330.50 | 1331.00 | 1316.00 | 1316.00 | -0.34% | 386,900 |
| 2026-03-10 | 1332.00 | 1332.00 | 1314.00 | 1320.50 | +0.04% | 488,600 |
| 2026-03-09 | 1312.00 | 1324.50 | 1302.50 | 1320.00 | -0.56% | 561,500 |
| 2026-03-06 | 1315.00 | 1327.50 | 1302.00 | 1327.50 | +0.61% | 490,600 |
| 2026-03-05 | 1333.00 | 1343.50 | 1316.00 | 1319.50 | +0.19% | 533,100 |
| 2026-03-04 | 1320.00 | 1327.50 | 1302.00 | 1317.00 | -1.50% | 830,000 |
| 2026-03-03 | 1359.00 | 1360.00 | 1325.50 | 1337.00 | -2.87% | 817,900 |
| 2026-03-02 | 1373.00 | 1385.00 | 1364.00 | 1376.50 | -0.11% | 661,500 |
| 2026-02-27 | 1386.00 | 1386.00 | 1368.00 | 1378.00 | +0.40% | 1,254,600 |
| 2026-02-26 | 1380.00 | 1393.50 | 1368.00 | 1372.50 | -0.97% | 672,400 |
| 2026-02-25 | 1390.00 | 1390.00 | 1375.50 | 1386.00 | +0.47% | 586,600 |
| 2026-02-24 | 1375.00 | 1384.00 | 1360.00 | 1379.50 | +1.62% | 570,600 |
| 2026-02-20 | 1345.00 | 1358.00 | 1341.00 | 1357.50 | +0.18% | 442,300 |
| 2026-02-19 | 1347.00 | 1358.00 | 1336.50 | 1355.00 | +0.59% | 507,400 |
| 2026-02-18 | 1347.00 | 1350.00 | 1336.50 | 1347.00 | +0.00% | 356,800 |
| 2026-02-17 | 1350.00 | 1353.00 | 1335.00 | 1347.00 | -0.04% | 703,900 |
| 2026-02-16 | 1380.50 | 1384.50 | 1338.00 | 1347.50 | -2.25% | 889,600 |
| 2026-02-13 | 1408.00 | 1408.50 | 1378.50 | 1378.50 | -2.10% | 604,200 |
| 2026-02-12 | 1405.00 | 1410.50 | 1398.00 | 1408.00 | +0.43% | 556,300 |
| 2026-02-10 | 1382.00 | 1404.00 | 1381.50 | 1402.00 | +1.08% | 541,000 |
| 2026-02-09 | 1404.00 | 1408.50 | 1386.50 | 1387.00 | -0.75% | 453,900 |
| 2026-02-06 | 1394.00 | 1404.50 | 1391.00 | 1397.50 | -0.46% | 457,100 |
| 2026-02-05 | 1400.00 | 1413.00 | 1394.00 | 1404.00 | +1.41% | 583,400 |
| 2026-02-04 | 1373.00 | 1398.50 | 1373.00 | 1384.50 | +1.17% | 543,100 |
| 2026-02-03 | 1364.00 | 1383.50 | 1361.00 | 1368.50 | -0.15% | 506,200 |
| 2026-02-02 | 1381.50 | 1383.00 | 1362.50 | 1370.50 | +1.41% | 618,400 |
| 2026-01-30 | 1342.50 | 1353.00 | 1337.00 | 1351.50 | +0.78% | 468,300 |
| 2026-01-29 | 1336.00 | 1347.50 | 1327.00 | 1341.00 | -0.33% | 672,700 |
| 2026-01-28 | 1350.00 | 1360.50 | 1345.00 | 1345.50 | -1.07% | 475,400 |
| 2026-01-27 | 1350.50 | 1361.50 | 1344.00 | 1360.00 | -0.40% | 495,400 |
| 2026-01-26 | 1392.50 | 1393.50 | 1358.00 | 1365.50 | -1.87% | 446,300 |
| 2026-01-23 | 1392.00 | 1396.50 | 1382.50 | 1391.50 | +0.58% | 629,700 |
| 2026-01-22 | 1383.00 | 1391.00 | 1365.50 | 1383.50 | +1.36% | 791,200 |
| 2026-01-21 | 1378.00 | 1383.00 | 1364.50 | 1365.00 | -0.76% | 848,500 |
| 2026-01-20 | 1365.50 | 1384.50 | 1358.50 | 1375.50 | +0.95% | 760,000 |
| 2026-01-19 | 1350.00 | 1372.00 | 1349.50 | 1362.50 | +0.63% | 916,700 |
| 2026-01-16 | 1350.00 | 1364.50 | 1346.00 | 1354.00 | -0.15% | 661,600 |
| 2026-01-15 | 1342.50 | 1357.00 | 1338.00 | 1356.00 | +1.12% | 622,900 |
| 2026-01-14 | 1325.00 | 1344.50 | 1325.00 | 1341.00 | +1.36% | 677,700 |
| 2026-01-13 | 1322.00 | 1335.00 | 1316.00 | 1323.00 | +0.61% | 624,100 |
| 2026-01-09 | 1328.00 | 1329.50 | 1312.00 | 1315.00 | +0.15% | 514,000 |
| 2026-01-08 | 1322.00 | 1330.50 | 1306.50 | 1313.00 | -1.06% | 798,400 |
| 2026-01-07 | 1310.50 | 1342.50 | 1310.50 | 1327.00 | +0.72% | 1,336,900 |
| 2026-01-06 | 1308.50 | 1322.00 | 1308.50 | 1317.50 | +0.53% | 794,100 |
| 2026-01-05 | 1310.00 | 1327.00 | 1308.00 | 1310.50 | +0.65% | 1,225,300 |
| 2025-12-30 | 1313.00 | 1315.50 | 1302.00 | 1302.00 | -0.76% | 754,100 |
| 2025-12-29 | 1312.00 | 1327.00 | 1306.00 | 1312.00 | -2.31% | 1,483,800 |
| 2025-12-26 | 1350.00 | 1351.50 | 1342.00 | 1343.00 | -0.22% | 2,101,100 |
| 2025-12-25 | 1342.00 | 1346.00 | 1334.00 | 1346.00 | +1.24% | 1,078,400 |
| 2025-12-24 | 1324.00 | 1343.50 | 1323.50 | 1329.50 | +0.26% | 1,037,300 |
| 2025-12-23 | 1315.00 | 1326.00 | 1314.00 | 1326.00 | +0.76% | 1,046,000 |
| 2025-12-22 | 1315.00 | 1318.50 | 1309.00 | 1316.00 | +0.15% | 1,316,300 |
| 2025-12-19 | 1329.00 | 1329.00 | 1314.00 | 1314.00 | -0.45% | 1,474,700 |
| 2025-12-18 | 1337.00 | 1337.50 | 1320.00 | 1320.00 | -0.30% | 1,156,000 |
| 2025-12-17 | 1333.00 | 1336.00 | 1318.00 | 1324.00 | -0.68% | 798,800 |
| 2025-12-16 | 1340.00 | 1344.50 | 1333.00 | 1333.00 | -0.15% | 916,900 |
| 2025-12-15 | 1337.00 | 1342.00 | 1333.50 | 1335.00 | -0.15% | 860,800 |
| 2025-12-12 | 1334.00 | 1344.50 | 1333.00 | 1337.00 | +0.15% | 516,700 |
| 2025-12-11 | 1354.50 | 1354.50 | 1335.00 | 1335.00 | -0.60% | 566,100 |
| 2025-12-10 | 1330.00 | 1349.00 | 1327.00 | 1343.00 | +1.74% | 658,500 |
| 2025-12-09 | 1334.50 | 1338.00 | 1316.50 | 1320.00 | -1.09% | 742,500 |
| 2025-12-08 | 1344.50 | 1349.50 | 1333.50 | 1334.50 | +0.00% | 563,300 |
| 2025-12-05 | 1330.00 | 1342.00 | 1327.50 | 1334.50 | +0.30% | 537,700 |
| 2025-12-04 | 1330.00 | 1340.00 | 1329.00 | 1330.50 | -0.22% | 567,000 |
| 2025-12-03 | 1333.50 | 1336.50 | 1326.00 | 1333.50 | -0.63% | 512,100 |
| 2025-12-02 | 1333.00 | 1345.50 | 1331.00 | 1342.00 | +0.52% | 442,300 |
| 2025-12-01 | 1344.50 | 1352.00 | 1334.00 | 1335.00 | -0.60% | 451,500 |
| 2025-11-28 | 1338.00 | 1353.50 | 1338.00 | 1343.00 | +0.83% | 536,600 |
| 2025-11-27 | 1335.00 | 1340.00 | 1330.00 | 1332.00 | -0.49% | 612,300 |
| 2025-11-26 | 1329.00 | 1342.00 | 1325.00 | 1338.50 | +0.68% | 594,700 |
| 2025-11-25 | 1330.00 | 1336.00 | 1317.50 | 1329.50 | -0.26% | 620,100 |
| 2025-11-21 | 1317.00 | 1333.00 | 1308.50 | 1333.00 | +2.15% | 780,100 |
| 2025-11-20 | 1310.00 | 1316.50 | 1305.00 | 1305.00 | -0.04% | 580,000 |
| 2025-11-19 | 1303.00 | 1315.00 | 1303.00 | 1305.50 | +0.19% | 509,700 |
| 2025-11-18 | 1324.00 | 1327.50 | 1303.00 | 1303.00 | -1.10% | 534,800 |
| 2025-11-17 | 1329.50 | 1329.50 | 1309.00 | 1317.50 | -1.01% | 620,500 |
| 2025-11-14 | 1335.00 | 1343.00 | 1330.50 | 1331.00 | -0.19% | 426,800 |
| 2025-11-13 | 1324.00 | 1333.50 | 1320.00 | 1333.50 | +1.25% | 437,600 |
| 2025-11-12 | 1320.50 | 1335.00 | 1315.50 | 1317.00 | +0.00% | 653,700 |
| 2025-11-11 | 1321.00 | 1337.00 | 1310.50 | 1317.00 | -0.27% | 1,196,300 |
| 2025-11-10 | 1320.00 | 1328.50 | 1311.50 | 1320.50 | -0.60% | 1,119,400 |
| 2025-11-07 | 1323.00 | 1335.50 | 1320.50 | 1328.50 | +0.23% | 484,700 |
| 2025-11-06 | 1330.00 | 1335.50 | 1320.50 | 1325.50 | -1.08% | 678,800 |
| 2025-11-05 | 1346.00 | 1348.00 | 1330.00 | 1340.00 | -0.45% | 452,200 |
| 2025-11-04 | 1340.00 | 1351.00 | 1330.00 | 1346.00 | +1.36% | 530,300 |
| 2025-10-31 | 1316.00 | 1330.00 | 1314.00 | 1328.00 | +0.68% | 338,000 |
| 2025-10-30 | 1314.00 | 1322.00 | 1308.00 | 1319.00 | +1.19% | 455,700 |
| 2025-10-29 | 1333.00 | 1334.00 | 1303.50 | 1303.50 | -2.58% | 509,400 |
| 2025-10-28 | 1344.50 | 1354.50 | 1335.00 | 1338.00 | -1.33% | 424,700 |
| 2025-10-27 | 1342.50 | 1359.00 | 1341.50 | 1356.00 | +1.31% | 411,000 |
| 2025-10-24 | 1347.50 | 1351.50 | 1335.00 | 1338.50 | -0.67% | 300,900 |
| 2025-10-23 | 1336.50 | 1351.00 | 1334.50 | 1347.50 | +0.45% | 273,500 |
| 2025-10-22 | 1328.50 | 1343.50 | 1323.00 | 1341.50 | +0.98% | 346,600 |
| 2025-10-21 | 1320.00 | 1328.50 | 1318.00 | 1328.50 | +0.34% | 344,600 |
| 2025-10-20 | 1338.00 | 1339.50 | 1324.00 | 1324.00 | -0.15% | 352,800 |
| 2025-10-17 | 1312.00 | 1330.50 | 1308.00 | 1326.00 | +1.30% | 406,100 |
| 2025-10-16 | 1316.00 | 1318.50 | 1309.00 | 1309.00 | +0.11% | 324,100 |
| 2025-10-15 | 1316.00 | 1319.50 | 1305.00 | 1307.50 | +0.00% | 436,500 |
| 2025-10-14 | 1327.50 | 1337.50 | 1298.00 | 1307.50 | -3.22% | 772,000 |
| 2025-10-10 | 1327.50 | 1356.00 | 1321.00 | 1351.00 | +1.73% | 604,600 |
| 2025-10-09 | 1335.00 | 1343.50 | 1323.50 | 1328.00 | -1.45% | 280,600 |
| 2025-10-08 | 1347.50 | 1358.00 | 1344.50 | 1347.50 | +0.82% | 394,200 |
| 2025-10-07 | 1332.00 | 1339.00 | 1325.00 | 1336.50 | +0.68% | 334,500 |
| 2025-10-06 | 1326.50 | 1330.00 | 1315.50 | 1327.50 | +0.68% | 517,100 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+3.52%). Schwächster Monat: Feb (-6.62%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von POLA ORBIS HOLDINGS INC. (4927.T)?
1432.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4927.T?
1441.00 im Hoch und 1233.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von POLA ORBIS HOLDINGS INC.?
Historisch war der stärkste Kalendermonat von 4927.T der Aug (Durchschnitt +3.52%), der schwächste der Feb (Durchschnitt -6.62%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.