Comparing Back to the side-by-side chart ↗
PNE AG (PNE3.DE) — 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 | 5.68 | 5.90 | 5.56 | 5.70 | +2.33% | 169,245 |
| 2026-10-15 | 5.64 | 5.81 | 5.40 | 5.57 | -2.45% | 281,341 |
| 2026-10-14 | 5.91 | 6.00 | 5.71 | 5.71 | -19.58% | 540,673 |
| 2026-10-13 | 7.10 | 7.23 | 7.10 | 7.10 | -2.07% | 72,864 |
| 2026-10-12 | 7.20 | 7.37 | 7.15 | 7.25 | +0.83% | 26,023 |
| 2026-10-09 | 7.15 | 7.22 | 7.08 | 7.19 | +0.42% | 18,393 |
| 2026-10-08 | 7.08 | 7.19 | 7.06 | 7.16 | +0.00% | 23,774 |
| 2026-10-07 | 7.10 | 7.23 | 7.10 | 7.16 | -1.24% | 20,000 |
| 2026-10-06 | 7.06 | 7.26 | 7.06 | 7.25 | +2.26% | 25,428 |
| 2026-10-05 | 7.10 | 7.20 | 7.07 | 7.09 | -1.12% | 26,608 |
| 2026-10-02 | 7.03 | 7.25 | 7.00 | 7.17 | +0.28% | 28,153 |
| 2026-10-01 | 7.26 | 7.26 | 7.09 | 7.15 | -0.83% | 20,899 |
| 2026-09-30 | 7.22 | 7.24 | 7.11 | 7.21 | +0.00% | 37,275 |
| 2026-09-29 | 6.97 | 7.28 | 6.97 | 7.21 | +2.27% | 37,952 |
| 2026-09-28 | 6.90 | 7.05 | 6.90 | 7.05 | +1.29% | 19,170 |
| 2026-09-25 | 7.02 | 7.08 | 6.92 | 6.96 | -1.69% | 30,503 |
| 2026-09-24 | 7.00 | 7.10 | 6.97 | 7.08 | -2.07% | 54,112 |
| 2026-09-23 | 6.95 | 7.28 | 6.95 | 7.23 | +2.84% | 35,680 |
| 2026-09-22 | 6.95 | 7.15 | 6.95 | 7.03 | -0.14% | 37,692 |
| 2026-09-21 | 7.11 | 7.11 | 6.96 | 7.04 | -1.54% | 55,003 |
| 2026-09-18 | 7.30 | 7.30 | 7.05 | 7.15 | -1.38% | 90,118 |
| 2026-09-17 | 7.04 | 7.25 | 7.04 | 7.25 | +1.12% | 21,189 |
| 2026-09-16 | 7.24 | 7.26 | 7.13 | 7.17 | -0.69% | 32,093 |
| 2026-09-15 | 7.20 | 7.33 | 7.05 | 7.22 | +1.12% | 63,516 |
| 2026-09-14 | 7.29 | 7.29 | 7.11 | 7.14 | -2.19% | 24,394 |
| 2026-09-11 | 7.26 | 7.30 | 7.12 | 7.30 | +0.83% | 34,643 |
| 2026-09-10 | 7.11 | 7.34 | 7.11 | 7.24 | -0.14% | 79,897 |
| 2026-09-09 | 7.48 | 7.48 | 7.25 | 7.25 | -0.68% | 71,046 |
| 2026-09-08 | 7.34 | 7.42 | 7.30 | 7.30 | -0.82% | 54,427 |
| 2026-09-07 | 7.36 | 7.55 | 7.34 | 7.36 | +0.27% | 64,513 |
| 2026-09-04 | 7.18 | 7.50 | 7.18 | 7.34 | +3.09% | 43,412 |
| 2026-09-03 | 7.12 | 7.17 | 7.04 | 7.12 | +0.28% | 22,181 |
| 2026-09-02 | 7.16 | 7.16 | 7.10 | 7.10 | -0.42% | 32,425 |
| 2026-09-01 | 7.36 | 7.37 | 7.13 | 7.13 | -2.60% | 41,855 |
| 2026-08-31 | 7.31 | 7.37 | 7.24 | 7.32 | +0.00% | 78,569 |
| 2026-08-28 | 7.32 | 7.40 | 7.30 | 7.32 | +0.41% | 49,542 |
| 2026-08-27 | 7.39 | 7.41 | 7.26 | 7.29 | -0.82% | 31,539 |
| 2026-08-26 | 7.30 | 7.47 | 7.19 | 7.35 | +1.66% | 81,944 |
| 2026-08-25 | 7.34 | 7.38 | 7.23 | 7.23 | -0.41% | 55,406 |
| 2026-08-24 | 7.06 | 7.32 | 7.06 | 7.26 | +2.98% | 53,069 |
| 2026-08-21 | 7.20 | 7.30 | 7.02 | 7.05 | -0.84% | 127,937 |
| 2026-08-20 | 7.20 | 7.35 | 7.11 | 7.11 | -1.25% | 58,931 |
| 2026-08-19 | 7.49 | 7.49 | 7.12 | 7.20 | -0.55% | 112,112 |
| 2026-08-18 | 7.35 | 7.40 | 7.24 | 7.24 | -2.16% | 35,952 |
| 2026-08-17 | 7.54 | 7.55 | 7.38 | 7.40 | +1.93% | 67,035 |
| 2026-08-14 | 7.49 | 7.49 | 7.12 | 7.26 | -2.42% | 130,069 |
| 2026-08-13 | 7.88 | 7.89 | 7.44 | 7.44 | -3.38% | 300,571 |
| 2026-08-12 | 7.80 | 7.87 | 7.41 | 7.70 | -3.27% | 582,189 |
| 2026-08-11 | 8.85 | 8.85 | 7.76 | 7.96 | -19.51% | 817,208 |
| 2026-08-10 | 10.32 | 10.38 | 9.76 | 9.89 | -4.72% | 54,882 |
| 2026-08-07 | 10.40 | 10.42 | 10.20 | 10.38 | +0.78% | 14,733 |
| 2026-08-06 | 10.30 | 10.44 | 10.08 | 10.30 | +0.00% | 37,322 |
| 2026-08-05 | 10.50 | 10.60 | 10.30 | 10.30 | -2.65% | 57,378 |
| 2026-08-04 | 10.56 | 10.70 | 10.52 | 10.58 | +0.57% | 28,238 |
| 2026-08-03 | 10.60 | 10.60 | 10.30 | 10.52 | -0.38% | 21,562 |
| 2026-07-31 | 10.76 | 10.88 | 10.38 | 10.56 | -2.22% | 40,321 |
| 2026-07-30 | 10.64 | 10.82 | 10.62 | 10.80 | +1.31% | 23,672 |
| 2026-07-29 | 10.44 | 10.66 | 10.44 | 10.66 | +0.95% | 20,092 |
| 2026-07-28 | 10.54 | 10.72 | 10.54 | 10.56 | +0.00% | 34,191 |
| 2026-07-27 | 10.60 | 10.68 | 10.54 | 10.56 | -0.94% | 32,273 |
| 2026-07-24 | 10.70 | 10.80 | 10.66 | 10.66 | -0.37% | 40,688 |
| 2026-07-23 | 10.70 | 10.78 | 10.70 | 10.70 | -0.56% | 8,048 |
| 2026-07-22 | 10.72 | 10.78 | 10.70 | 10.76 | +0.37% | 24,505 |
| 2026-07-21 | 10.70 | 10.80 | 10.66 | 10.72 | +0.56% | 31,262 |
| 2026-07-20 | 10.66 | 10.80 | 10.66 | 10.66 | -1.30% | 25,247 |
| 2026-07-17 | 10.70 | 10.84 | 10.66 | 10.80 | +1.31% | 13,153 |
| 2026-07-16 | 10.56 | 10.76 | 10.56 | 10.66 | -0.56% | 15,022 |
| 2026-07-15 | 11.00 | 11.00 | 10.64 | 10.72 | +0.00% | 14,595 |
| 2026-07-14 | 10.66 | 10.80 | 10.52 | 10.72 | +0.56% | 25,761 |
| 2026-07-13 | 10.40 | 10.82 | 10.40 | 10.66 | +0.00% | 27,511 |
| 2026-07-10 | 10.56 | 10.70 | 10.48 | 10.66 | -0.37% | 67,553 |
| 2026-07-09 | 10.56 | 10.80 | 10.56 | 10.70 | +1.33% | 16,621 |
| 2026-07-08 | 10.50 | 10.68 | 10.26 | 10.56 | +0.00% | 53,758 |
| 2026-07-07 | 10.92 | 10.92 | 10.56 | 10.56 | -2.04% | 24,803 |
| 2026-07-06 | 10.68 | 10.88 | 10.68 | 10.78 | -0.19% | 16,472 |
| 2026-07-03 | 11.00 | 11.00 | 10.76 | 10.80 | +0.00% | 13,028 |
| 2026-07-02 | 10.62 | 11.00 | 10.62 | 10.80 | -0.37% | 16,909 |
| 2026-07-01 | 10.96 | 11.16 | 10.84 | 10.84 | -1.28% | 36,687 |
| 2026-06-30 | 11.00 | 11.08 | 10.64 | 10.98 | +3.20% | 41,646 |
| 2026-06-29 | 10.40 | 10.82 | 10.20 | 10.64 | -0.75% | 43,306 |
| 2026-06-26 | 10.70 | 10.80 | 10.52 | 10.72 | -0.19% | 32,749 |
| 2026-06-25 | 10.82 | 11.16 | 10.62 | 10.74 | -0.92% | 45,385 |
| 2026-06-24 | 11.12 | 11.14 | 10.78 | 10.84 | -3.04% | 50,473 |
| 2026-06-23 | 11.02 | 11.30 | 11.02 | 11.18 | -0.89% | 59,713 |
| 2026-06-22 | 11.24 | 11.30 | 11.08 | 11.28 | +0.00% | 41,516 |
| 2026-06-19 | 10.60 | 11.86 | 10.56 | 11.28 | +4.64% | 643,593 |
| 2026-06-18 | 10.58 | 10.78 | 10.46 | 10.78 | +2.67% | 36,354 |
| 2026-06-17 | 10.44 | 10.50 | 10.36 | 10.50 | +0.57% | 19,389 |
| 2026-06-16 | 10.30 | 10.44 | 10.20 | 10.44 | +0.97% | 50,149 |
| 2026-06-15 | 10.50 | 10.60 | 10.32 | 10.34 | -1.52% | 20,266 |
| 2026-06-12 | 10.46 | 10.58 | 10.30 | 10.50 | +0.38% | 71,766 |
| 2026-06-11 | 10.10 | 10.50 | 10.10 | 10.46 | +2.35% | 34,487 |
| 2026-06-10 | 10.22 | 10.36 | 10.16 | 10.22 | +0.00% | 86,847 |
| 2026-06-09 | 9.73 | 10.50 | 9.66 | 10.22 | -0.97% | 31,632 |
| 2026-06-08 | 10.14 | 10.42 | 10.08 | 10.32 | -0.39% | 48,331 |
| 2026-06-05 | 10.66 | 10.76 | 10.20 | 10.36 | -3.00% | 140,663 |
| 2026-06-04 | 10.20 | 10.94 | 10.16 | 10.68 | +5.12% | 48,881 |
| 2026-06-03 | 10.18 | 10.20 | 10.08 | 10.16 | -0.39% | 11,769 |
| 2026-06-02 | 10.12 | 10.20 | 9.93 | 10.20 | +0.79% | 40,334 |
| 2026-06-01 | 10.30 | 10.30 | 10.02 | 10.12 | +0.60% | 25,014 |
| 2026-05-29 | 10.20 | 10.20 | 10.06 | 10.06 | -0.20% | 74,122 |
| 2026-05-28 | 9.98 | 10.44 | 9.86 | 10.08 | +2.13% | 27,052 |
| 2026-05-27 | 10.00 | 10.08 | 9.80 | 9.87 | -1.30% | 32,102 |
| 2026-05-26 | 10.02 | 10.02 | 9.81 | 10.00 | -0.40% | 11,655 |
| 2026-05-25 | 10.00 | 10.20 | 10.00 | 10.04 | -0.99% | 10,784 |
| 2026-05-22 | 10.00 | 10.20 | 9.94 | 10.14 | +0.80% | 42,738 |
| 2026-05-21 | 10.26 | 10.38 | 9.87 | 10.06 | +0.70% | 83,185 |
| 2026-05-20 | 9.74 | 10.18 | 9.66 | 9.99 | +1.83% | 13,334 |
| 2026-05-19 | 9.73 | 9.81 | 9.45 | 9.81 | +1.13% | 26,069 |
| 2026-05-18 | 9.60 | 9.79 | 9.50 | 9.70 | +1.04% | 31,809 |
| 2026-05-15 | 9.72 | 9.75 | 9.57 | 9.60 | -1.84% | 20,870 |
| 2026-05-14 | 9.85 | 9.85 | 9.60 | 9.78 | -0.10% | 13,532 |
| 2026-05-13 | 9.58 | 9.88 | 9.57 | 9.79 | +1.56% | 16,382 |
| 2026-05-12 | 9.87 | 9.94 | 9.62 | 9.64 | -2.92% | 39,205 |
| 2026-05-11 | 9.65 | 9.93 | 9.56 | 9.93 | +2.90% | 25,461 |
| 2026-05-08 | 9.65 | 9.65 | 9.53 | 9.65 | +0.84% | 12,153 |
| 2026-05-07 | 9.65 | 9.70 | 9.57 | 9.57 | +0.74% | 26,862 |
| 2026-05-06 | 9.60 | 9.60 | 9.23 | 9.50 | -0.21% | 42,146 |
| 2026-05-05 | 9.50 | 9.58 | 9.48 | 9.52 | +0.21% | 13,100 |
| 2026-05-04 | 9.45 | 9.50 | 9.38 | 9.50 | +0.53% | 51,022 |
| 2026-04-30 | 9.13 | 9.45 | 9.10 | 9.45 | +3.28% | 34,900 |
| 2026-04-29 | 9.08 | 9.15 | 8.99 | 9.15 | +1.33% | 17,498 |
| 2026-04-28 | 9.12 | 9.12 | 9.00 | 9.03 | -1.63% | 18,918 |
| 2026-04-27 | 9.08 | 9.18 | 9.01 | 9.18 | +1.77% | 20,182 |
| 2026-04-24 | 9.05 | 9.11 | 8.90 | 9.02 | -0.22% | 13,516 |
| 2026-04-23 | 9.10 | 9.20 | 8.85 | 9.04 | +0.56% | 25,557 |
| 2026-04-22 | 8.82 | 8.99 | 8.71 | 8.99 | +1.58% | 34,126 |
| 2026-04-21 | 8.74 | 8.88 | 8.64 | 8.85 | +0.00% | 25,066 |
| 2026-04-20 | 8.90 | 9.15 | 8.75 | 8.85 | +1.72% | 44,035 |
| 2026-04-17 | 8.50 | 8.70 | 8.48 | 8.70 | +1.99% | 62,384 |
| 2026-04-16 | 8.48 | 8.59 | 8.35 | 8.53 | +0.71% | 42,386 |
| 2026-04-15 | 8.47 | 8.59 | 8.36 | 8.47 | +0.12% | 41,254 |
| 2026-04-14 | 8.65 | 8.76 | 8.38 | 8.46 | -1.63% | 39,159 |
| 2026-04-13 | 8.80 | 8.83 | 8.55 | 8.60 | -2.27% | 33,985 |
| 2026-04-10 | 8.80 | 8.93 | 8.74 | 8.80 | -0.45% | 29,431 |
| 2026-04-09 | 8.75 | 8.88 | 8.71 | 8.84 | +0.68% | 33,295 |
| 2026-04-08 | 8.80 | 8.90 | 8.71 | 8.78 | +0.69% | 42,569 |
| 2026-04-07 | 8.80 | 8.85 | 8.56 | 8.72 | -0.34% | 51,177 |
| 2026-04-02 | 8.56 | 8.76 | 8.56 | 8.75 | +0.81% | 58,349 |
| 2026-04-01 | 8.54 | 8.77 | 8.49 | 8.68 | +2.84% | 117,122 |
| 2026-03-31 | 8.00 | 8.44 | 8.00 | 8.44 | +5.63% | 73,293 |
| 2026-03-30 | 7.69 | 8.02 | 7.62 | 7.99 | +4.86% | 62,945 |
| 2026-03-27 | 7.63 | 7.91 | 7.22 | 7.62 | -1.04% | 101,886 |
| 2026-03-26 | 8.25 | 8.84 | 7.36 | 7.70 | -6.67% | 137,161 |
| 2026-03-25 | 7.91 | 8.25 | 7.91 | 8.25 | +7.00% | 72,119 |
| 2026-03-24 | 8.04 | 8.21 | 7.71 | 7.71 | -5.05% | 68,382 |
| 2026-03-23 | 7.89 | 8.41 | 7.86 | 8.12 | +1.88% | 76,044 |
| 2026-03-20 | 8.22 | 8.30 | 7.83 | 7.97 | +2.97% | 107,957 |
| 2026-03-19 | 8.06 | 8.11 | 7.67 | 7.74 | -3.73% | 48,406 |
| 2026-03-18 | 8.19 | 8.22 | 7.98 | 8.04 | -1.47% | 32,440 |
| 2026-03-17 | 7.82 | 8.16 | 7.74 | 8.16 | +4.48% | 39,028 |
| 2026-03-16 | 7.86 | 8.01 | 7.70 | 7.81 | -1.14% | 31,666 |
| 2026-03-13 | 8.23 | 8.23 | 7.90 | 7.90 | -1.25% | 20,148 |
| 2026-03-12 | 8.02 | 8.09 | 7.95 | 8.00 | +0.25% | 23,034 |
| 2026-03-11 | 8.25 | 8.25 | 7.90 | 7.98 | -3.86% | 61,959 |
| 2026-03-10 | 8.28 | 8.47 | 8.16 | 8.30 | -1.19% | 38,719 |
| 2026-03-09 | 8.40 | 8.59 | 8.24 | 8.40 | -0.94% | 72,021 |
| 2026-03-06 | 7.90 | 8.48 | 7.84 | 8.48 | +1.68% | 20,504 |
| 2026-03-05 | 8.61 | 8.65 | 8.34 | 8.34 | -1.88% | 17,444 |
| 2026-03-04 | 8.89 | 8.89 | 8.50 | 8.50 | -3.30% | 26,960 |
| 2026-03-03 | 8.59 | 8.85 | 8.47 | 8.79 | +1.03% | 71,424 |
| 2026-03-02 | 8.65 | 8.89 | 8.45 | 8.70 | -0.46% | 24,851 |
| 2026-02-27 | 8.94 | 8.94 | 8.74 | 8.74 | -1.35% | 19,828 |
| 2026-02-26 | 8.61 | 8.91 | 8.55 | 8.86 | +2.78% | 34,962 |
| 2026-02-25 | 8.79 | 8.79 | 8.58 | 8.62 | -0.81% | 23,190 |
| 2026-02-24 | 8.47 | 8.79 | 8.43 | 8.69 | +1.76% | 71,258 |
| 2026-02-23 | 8.73 | 8.81 | 8.35 | 8.54 | -2.40% | 78,142 |
| 2026-02-20 | 8.99 | 8.99 | 8.70 | 8.75 | -1.69% | 22,304 |
| 2026-02-19 | 9.24 | 9.24 | 8.79 | 8.90 | -2.41% | 26,055 |
| 2026-02-18 | 9.28 | 9.28 | 9.00 | 9.12 | +0.44% | 14,438 |
| 2026-02-17 | 9.37 | 9.37 | 9.01 | 9.08 | -0.55% | 24,015 |
| 2026-02-16 | 9.37 | 9.37 | 9.04 | 9.13 | +0.00% | 25,462 |
| 2026-02-13 | 8.91 | 9.18 | 8.88 | 9.13 | +3.16% | 41,338 |
| 2026-02-12 | 9.08 | 9.10 | 8.85 | 8.85 | -1.01% | 67,613 |
| 2026-02-11 | 8.92 | 9.10 | 8.77 | 8.94 | +1.02% | 57,250 |
| 2026-02-10 | 8.85 | 9.02 | 8.74 | 8.85 | +0.11% | 53,710 |
| 2026-02-09 | 9.18 | 9.18 | 8.79 | 8.84 | -2.21% | 61,588 |
| 2026-02-06 | 9.10 | 9.26 | 8.90 | 9.04 | -0.55% | 40,472 |
| 2026-02-05 | 9.49 | 9.63 | 8.93 | 9.09 | -3.50% | 73,523 |
| 2026-02-04 | 10.00 | 10.00 | 9.34 | 9.42 | -3.29% | 67,902 |
| 2026-02-03 | 9.94 | 9.94 | 9.64 | 9.74 | -0.41% | 30,606 |
| 2026-02-02 | 10.12 | 10.12 | 9.65 | 9.78 | -1.11% | 83,109 |
| 2026-01-30 | 10.16 | 10.16 | 9.89 | 9.89 | -1.10% | 45,364 |
| 2026-01-29 | 10.00 | 10.10 | 9.90 | 10.00 | +0.30% | 30,461 |
| 2026-01-28 | 9.94 | 10.16 | 9.75 | 9.97 | -0.30% | 28,002 |
| 2026-01-27 | 9.75 | 10.00 | 9.54 | 10.00 | +4.17% | 117,883 |
| 2026-01-26 | 9.25 | 9.60 | 8.52 | 9.60 | +1.59% | 122,484 |
| 2026-01-23 | 9.75 | 9.75 | 9.38 | 9.45 | -0.42% | 20,728 |
| 2026-01-22 | 9.33 | 9.75 | 9.33 | 9.49 | +0.96% | 59,852 |
| 2026-01-21 | 9.35 | 9.44 | 9.21 | 9.40 | +0.53% | 26,001 |
| 2026-01-20 | 9.50 | 9.53 | 9.32 | 9.35 | -2.40% | 28,695 |
| 2026-01-19 | 9.50 | 9.75 | 9.50 | 9.58 | -0.21% | 41,031 |
| 2026-01-16 | 9.59 | 9.70 | 9.24 | 9.60 | -1.34% | 60,199 |
| 2026-01-15 | 9.61 | 9.84 | 9.44 | 9.73 | +0.52% | 101,031 |
| 2026-01-14 | 10.34 | 10.60 | 9.34 | 9.68 | -6.20% | 177,066 |
| 2026-01-13 | 10.26 | 10.50 | 10.02 | 10.32 | +1.57% | 24,690 |
| 2026-01-12 | 10.58 | 10.78 | 10.10 | 10.16 | -3.05% | 49,663 |
| 2026-01-09 | 10.52 | 10.64 | 10.40 | 10.48 | -0.38% | 18,766 |
| 2026-01-08 | 10.40 | 10.56 | 10.18 | 10.52 | +1.15% | 65,748 |
| 2026-01-07 | 10.26 | 10.40 | 10.18 | 10.40 | +0.97% | 29,367 |
| 2026-01-06 | 10.22 | 10.32 | 10.02 | 10.30 | +0.39% | 35,717 |
| 2026-01-05 | 10.30 | 10.32 | 10.14 | 10.26 | +0.59% | 35,480 |
| 2026-01-02 | 10.22 | 10.22 | 10.06 | 10.20 | +0.99% | 14,461 |
| 2025-12-30 | 10.12 | 10.34 | 9.91 | 10.10 | +1.30% | 38,888 |
| 2025-12-29 | 10.06 | 10.06 | 9.81 | 9.97 | -0.70% | 15,542 |
| 2025-12-23 | 9.95 | 10.04 | 9.84 | 10.04 | +0.50% | 33,237 |
| 2025-12-22 | 9.70 | 10.12 | 9.64 | 9.99 | -1.09% | 63,658 |
| 2025-12-19 | 10.12 | 10.24 | 9.92 | 10.10 | -0.79% | 313,721 |
| 2025-12-18 | 10.08 | 10.36 | 9.90 | 10.18 | +4.09% | 48,347 |
| 2025-12-17 | 9.62 | 9.95 | 9.52 | 9.78 | +1.45% | 53,198 |
| 2025-12-16 | 9.81 | 9.97 | 9.64 | 9.64 | -1.13% | 44,572 |
| 2025-12-15 | 10.00 | 10.04 | 9.69 | 9.75 | -4.79% | 64,667 |
| 2025-12-12 | 10.50 | 10.50 | 9.93 | 10.24 | +0.39% | 40,265 |
| 2025-12-11 | 10.20 | 10.46 | 10.04 | 10.20 | +1.59% | 50,134 |
| 2025-12-10 | 9.85 | 10.08 | 9.75 | 10.04 | +1.83% | 26,387 |
| 2025-12-09 | 9.85 | 10.20 | 9.85 | 9.86 | +0.00% | 51,562 |
| 2025-12-08 | 10.20 | 10.20 | 9.76 | 9.86 | -3.33% | 31,790 |
| 2025-12-05 | 10.50 | 10.58 | 10.20 | 10.20 | -1.92% | 24,613 |
| 2025-12-04 | 10.38 | 10.48 | 10.22 | 10.40 | +0.78% | 30,832 |
| 2025-12-03 | 10.30 | 10.38 | 10.12 | 10.32 | +0.58% | 41,444 |
| 2025-12-02 | 10.22 | 10.30 | 10.12 | 10.26 | +0.00% | 40,863 |
| 2025-12-01 | 10.16 | 10.26 | 10.10 | 10.26 | +0.59% | 36,180 |
| 2025-11-28 | 10.24 | 10.24 | 10.04 | 10.20 | +0.59% | 13,790 |
| 2025-11-27 | 9.92 | 10.16 | 9.83 | 10.14 | +2.22% | 18,284 |
| 2025-11-26 | 9.61 | 10.00 | 9.25 | 9.92 | +2.06% | 131,941 |
| 2025-11-25 | 10.12 | 10.22 | 9.62 | 9.72 | -3.19% | 65,088 |
| 2025-11-24 | 10.30 | 10.32 | 10.00 | 10.04 | -1.38% | 62,328 |
| 2025-11-21 | 10.46 | 10.46 | 9.94 | 10.18 | -2.12% | 26,873 |
| 2025-11-20 | 10.60 | 10.70 | 10.18 | 10.40 | -0.57% | 48,783 |
| 2025-11-19 | 10.46 | 10.48 | 10.24 | 10.46 | -0.57% | 31,390 |
| 2025-11-18 | 10.64 | 10.64 | 10.44 | 10.52 | +0.00% | 18,768 |
| 2025-11-17 | 10.70 | 10.72 | 10.46 | 10.52 | +0.19% | 36,584 |
| 2025-11-14 | 10.70 | 10.70 | 10.20 | 10.50 | -2.23% | 33,859 |
| 2025-11-13 | 10.40 | 10.98 | 10.40 | 10.74 | +6.55% | 82,378 |
| 2025-11-12 | 10.50 | 10.52 | 10.08 | 10.08 | -2.51% | 48,832 |
| 2025-11-11 | 10.20 | 10.52 | 9.90 | 10.34 | +2.99% | 59,336 |
| 2025-11-10 | 10.04 | 10.30 | 9.79 | 10.04 | +0.00% | 48,256 |
| 2025-11-07 | 10.10 | 10.32 | 10.00 | 10.04 | -2.52% | 15,613 |
| 2025-11-06 | 10.50 | 10.56 | 10.26 | 10.30 | -0.19% | 15,138 |
| 2025-11-05 | 10.12 | 10.38 | 10.08 | 10.32 | +0.78% | 32,366 |
| 2025-11-04 | 10.30 | 10.32 | 9.99 | 10.24 | -0.97% | 71,804 |
| 2025-11-03 | 10.82 | 10.82 | 10.34 | 10.34 | -3.54% | 31,179 |
| 2025-10-31 | 10.94 | 10.94 | 10.72 | 10.72 | -1.11% | 21,636 |
| 2025-10-30 | 11.68 | 11.68 | 10.84 | 10.84 | -3.73% | 27,702 |
| 2025-10-29 | 11.20 | 11.36 | 11.08 | 11.26 | +0.72% | 20,533 |
| 2025-10-28 | 11.02 | 11.24 | 11.02 | 11.18 | +0.36% | 30,291 |
| 2025-10-27 | 11.40 | 11.42 | 11.10 | 11.14 | -1.07% | 22,540 |
| 2025-10-24 | 11.50 | 11.50 | 11.04 | 11.26 | +0.90% | 39,039 |
| 2025-10-23 | 10.94 | 11.46 | 10.86 | 11.16 | +2.01% | 59,883 |
| 2025-10-22 | 10.82 | 10.98 | 10.70 | 10.94 | +0.18% | 87,140 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Apr (+7.61%). Schwächster Monat: Okt (-19.03%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von PNE AG (PNE3.DE)?
5.70 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von PNE3.DE?
11.86 im Hoch und 5.40 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von PNE AG?
Historisch war der stärkste Kalendermonat von PNE3.DE der Apr (Durchschnitt +7.61%), der schwächste der Okt (Durchschnitt -19.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 456 Tageskerzen im Closelook-Datenlake.