PostNL NV (PNL.AS) — 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	0.84	0.85	0.84	0.84	-0.48%	1,367,499
2026-10-15	0.84	0.84	0.82	0.84	+0.72%	2,302,648
2026-10-14	0.84	0.85	0.83	0.83	-0.95%	1,613,923
2026-10-13	0.84	0.84	0.83	0.84	+0.48%	2,117,451
2026-10-12	0.84	0.84	0.83	0.84	-0.06%	1,551,691
2026-10-09	0.84	0.84	0.83	0.84	+0.54%	1,498,668
2026-10-08	0.83	0.84	0.83	0.83	-0.66%	1,918,486
2026-10-07	0.84	0.85	0.83	0.84	-1.18%	789,330
2026-10-06	0.85	0.85	0.83	0.85	+0.95%	860,319
2026-10-05	0.83	0.84	0.82	0.84	+1.26%	1,494,758
2026-10-02	0.82	0.84	0.82	0.83	+0.73%	1,464,495
2026-10-01	0.83	0.84	0.81	0.82	-2.19%	2,246,547
2026-09-30	0.86	0.86	0.84	0.84	-0.47%	1,729,274
2026-09-29	0.84	0.86	0.84	0.85	+1.32%	1,331,354
2026-09-28	0.85	0.85	0.84	0.84	-1.30%	1,391,828
2026-09-25	0.84	0.85	0.84	0.85	+0.95%	1,267,119
2026-09-24	0.84	0.85	0.84	0.84	+0.00%	1,580,759
2026-09-23	0.86	0.86	0.84	0.84	-2.50%	1,954,692
2026-09-22	0.86	0.87	0.85	0.86	+0.41%	1,110,514
2026-09-21	0.87	0.87	0.86	0.86	-1.15%	1,403,394
2026-09-18	0.87	0.88	0.86	0.87	-0.69%	1,600,264
2026-09-17	0.87	0.88	0.86	0.87	+0.00%	1,387,254
2026-09-16	0.87	0.88	0.87	0.87	+0.52%	1,014,015
2026-09-15	0.86	0.87	0.86	0.87	+0.46%	1,395,980
2026-09-14	0.86	0.88	0.86	0.86	-0.17%	1,911,081
2026-09-11	0.88	0.88	0.86	0.87	-0.52%	1,287,674
2026-09-10	0.89	0.89	0.87	0.87	-1.75%	1,147,661
2026-09-09	0.89	0.90	0.89	0.89	-0.95%	1,661,784
2026-09-08	0.90	0.90	0.89	0.90	-0.61%	2,316,945
2026-09-07	0.91	0.91	0.90	0.90	-1.10%	936,889
2026-09-04	0.91	0.91	0.90	0.91	+0.66%	1,476,462
2026-09-03	0.90	0.91	0.89	0.90	+1.01%	1,307,882
2026-09-02	0.90	0.91	0.90	0.90	-1.00%	1,697,038
2026-09-01	0.90	0.93	0.90	0.90	+0.39%	2,656,527
2026-08-31	0.91	0.91	0.90	0.90	-0.44%	16,199,384
2026-08-28	0.90	0.91	0.90	0.91	+0.67%	2,411,754
2026-08-27	0.88	0.90	0.88	0.90	+1.12%	1,213,016
2026-08-26	0.88	0.89	0.88	0.89	+0.68%	1,338,103
2026-08-25	0.89	0.90	0.88	0.88	-0.23%	1,941,986
2026-08-24	0.90	0.90	0.89	0.89	-1.01%	1,414,840
2026-08-21	0.90	0.91	0.89	0.89	-0.67%	982,817
2026-08-20	0.89	0.91	0.89	0.90	+0.00%	1,394,416
2026-08-19	0.89	0.90	0.88	0.90	+1.58%	1,577,390
2026-08-18	0.90	0.90	0.89	0.89	-1.17%	3,396,244
2026-08-17	0.91	0.92	0.90	0.90	-1.97%	3,306,683
2026-08-14	0.92	0.93	0.91	0.91	-0.27%	2,133,791
2026-08-13	0.92	0.93	0.92	0.92	-0.33%	1,364,264
2026-08-12	0.92	0.93	0.92	0.92	+0.38%	1,001,946
2026-08-11	0.91	0.93	0.91	0.92	+0.71%	1,184,133
2026-08-10	0.91	0.92	0.90	0.91	-0.11%	2,643,198
2026-08-07	0.93	0.93	0.91	0.91	-2.57%	2,748,979
2026-08-06	0.94	0.95	0.92	0.94	-0.37%	2,144,660
2026-08-05	0.96	0.96	0.93	0.94	-2.14%	3,771,632
2026-08-04	0.94	0.98	0.94	0.96	+1.54%	2,971,505
2026-08-03	0.92	0.98	0.92	0.94	+5.24%	9,274,466
2026-07-31	0.92	0.92	0.89	0.90	-2.07%	3,353,293
2026-07-30	0.91	0.93	0.91	0.92	+0.71%	1,638,426
2026-07-29	0.90	0.92	0.90	0.91	+0.89%	1,191,115
2026-07-28	0.89	0.90	0.89	0.90	+1.69%	1,731,014
2026-07-27	0.90	0.91	0.89	0.89	-0.39%	2,197,058
2026-07-24	0.90	0.90	0.89	0.89	-0.84%	1,832,540
2026-07-23	0.92	0.92	0.89	0.90	-1.91%	1,297,593
2026-07-22	0.90	0.92	0.90	0.92	+1.05%	2,230,007
2026-07-21	0.90	0.92	0.90	0.91	+0.22%	2,698,182
2026-07-20	0.91	0.92	0.90	0.90	-0.55%	1,106,891
2026-07-17	0.92	0.93	0.91	0.91	-1.73%	2,739,723
2026-07-16	0.93	0.93	0.91	0.93	-0.75%	1,581,741
2026-07-15	0.93	0.94	0.91	0.93	+0.38%	1,320,761
2026-07-14	0.93	0.93	0.92	0.93	-1.12%	1,378,173
2026-07-13	0.93	0.95	0.93	0.94	+0.86%	1,747,588
2026-07-10	0.94	0.94	0.92	0.93	-0.05%	1,048,708
2026-07-09	0.92	0.94	0.91	0.93	+1.86%	2,395,451
2026-07-08	0.92	0.92	0.90	0.91	-0.65%	1,715,110
2026-07-07	0.92	0.93	0.91	0.92	-0.05%	1,656,344
2026-07-06	0.93	0.94	0.92	0.92	-1.07%	1,313,676
2026-07-03	0.93	0.93	0.92	0.93	+0.49%	1,171,627
2026-07-02	0.92	0.93	0.92	0.93	+0.22%	995,920
2026-07-01	0.92	0.93	0.91	0.92	+0.54%	1,104,052
2026-06-30	0.92	0.93	0.91	0.92	+0.66%	985,600
2026-06-29	0.92	0.94	0.91	0.91	-1.08%	1,110,385
2026-06-26	0.92	0.93	0.92	0.92	+0.82%	1,730,242
2026-06-25	0.90	0.92	0.90	0.92	+0.94%	993,427
2026-06-24	0.91	0.91	0.90	0.91	+0.00%	1,571,506
2026-06-23	0.91	0.92	0.90	0.91	-0.11%	2,973,589
2026-06-22	0.93	0.93	0.90	0.91	-2.21%	3,465,593
2026-06-19	0.94	0.95	0.92	0.93	-1.90%	3,868,199
2026-06-18	0.97	0.97	0.95	0.95	-1.25%	1,470,402
2026-06-17	0.95	0.96	0.95	0.96	-0.31%	1,682,270
2026-06-16	0.97	0.98	0.96	0.96	-1.23%	1,445,566
2026-06-15	1.00	1.01	0.97	0.97	-0.56%	1,514,604
2026-06-12	0.96	0.99	0.96	0.98	+2.57%	1,991,771
2026-06-11	0.96	0.97	0.95	0.95	-0.88%	1,001,692
2026-06-10	0.95	0.97	0.95	0.96	+1.05%	1,325,564
2026-06-09	0.96	0.97	0.95	0.95	-1.14%	1,139,721
2026-06-08	0.95	0.97	0.94	0.96	-0.26%	1,932,058
2026-06-05	0.98	0.98	0.97	0.97	-0.67%	1,248,811
2026-06-04	0.97	0.98	0.97	0.97	+0.21%	798,843
2026-06-03	0.99	0.99	0.97	0.97	-1.97%	1,175,614
2026-06-02	0.99	1.01	0.99	0.99	-0.05%	1,217,769
2026-06-01	1.01	1.01	0.99	0.99	-1.54%	1,494,344
2026-05-29	1.02	1.02	1.00	1.01	-0.49%	1,706,070
2026-05-28	1.01	1.02	0.98	1.01	-0.69%	1,206,873
2026-05-27	1.01	1.03	1.01	1.02	+1.09%	1,414,167
2026-05-26	1.02	1.04	1.01	1.01	-1.85%	1,632,671
2026-05-25	1.01	1.04	1.01	1.03	+2.09%	1,971,510
2026-05-22	0.99	1.01	0.99	1.01	+1.62%	2,169,042
2026-05-21	0.98	1.00	0.98	0.99	+0.41%	1,760,565
2026-05-20	0.97	0.99	0.97	0.99	+1.65%	1,398,291
2026-05-19	0.97	0.98	0.96	0.97	-0.26%	999,967
2026-05-18	0.95	0.98	0.95	0.97	+1.14%	1,855,155
2026-05-15	0.97	0.97	0.96	0.96	-0.88%	851,329
2026-05-14	0.96	0.97	0.95	0.97	+1.68%	969,654
2026-05-13	0.96	0.96	0.94	0.95	+0.37%	1,636,676
2026-05-12	0.95	0.97	0.95	0.95	-2.11%	1,173,047
2026-05-11	0.94	0.98	0.94	0.97	+2.59%	2,264,769
2026-05-08	0.94	0.95	0.94	0.95	+0.11%	1,596,912
2026-05-07	0.94	0.95	0.93	0.95	-0.58%	2,846,076
2026-05-06	0.94	0.97	0.94	0.95	+2.26%	3,935,423
2026-05-05	0.93	0.95	0.92	0.93	-0.37%	2,791,683
2026-05-04	0.95	0.96	0.93	0.93	-1.48%	3,569,554
2026-04-30	0.94	0.95	0.93	0.95	+0.69%	2,669,305
2026-04-29	1.00	1.01	0.94	0.94	-6.37%	6,410,349
2026-04-28	1.02	1.04	1.00	1.00	-5.19%	6,027,483
2026-04-27	1.05	1.07	1.05	1.06	-0.09%	675,629
2026-04-24	1.05	1.07	1.04	1.06	+0.86%	1,421,153
2026-04-23	1.07	1.07	1.05	1.05	-1.59%	1,289,228
2026-04-22	1.07	1.10	1.06	1.07	+0.09%	2,335,215
2026-04-21	1.06	1.08	1.06	1.07	+1.14%	1,479,637
2026-04-20	1.05	1.07	1.05	1.06	-1.12%	1,673,188
2026-04-17	1.07	1.08	1.06	1.07	+0.19%	1,725,157
2026-04-16	1.08	1.09	1.07	1.07	-3.79%	2,697,900
2026-04-15	1.10	1.11	1.09	1.11	+1.19%	2,938,234
2026-04-14	1.09	1.11	1.09	1.09	+1.30%	1,868,037
2026-04-13	1.11	1.11	1.07	1.08	-2.96%	4,468,756
2026-04-10	1.12	1.14	1.11	1.11	-0.89%	1,489,535
2026-04-09	1.13	1.14	1.12	1.12	-0.97%	832,161
2026-04-08	1.12	1.15	1.11	1.14	+4.22%	2,830,299
2026-04-07	1.11	1.13	1.07	1.09	-2.94%	3,008,312
2026-04-02	1.09	1.12	1.09	1.12	+1.17%	1,156,463
2026-04-01	1.10	1.11	1.09	1.11	+2.88%	1,696,398
2026-03-31	1.06	1.08	1.05	1.08	+1.22%	1,218,234
2026-03-30	1.06	1.07	1.03	1.06	-0.47%	2,134,351
2026-03-27	1.09	1.10	1.07	1.07	-2.55%	1,615,642
2026-03-26	1.11	1.12	1.09	1.10	-1.52%	888,090
2026-03-25	1.11	1.13	1.11	1.11	+0.45%	643,007
2026-03-24	1.10	1.12	1.09	1.11	+0.82%	969,715
2026-03-23	1.06	1.11	1.05	1.10	+1.01%	1,745,865
2026-03-20	1.09	1.10	1.08	1.09	+0.46%	1,587,847
2026-03-19	1.09	1.09	1.07	1.08	-1.63%	1,337,384
2026-03-18	1.10	1.11	1.09	1.10	+1.19%	1,107,492
2026-03-17	1.10	1.11	1.09	1.09	-1.36%	1,383,912
2026-03-16	1.11	1.13	1.09	1.10	-0.54%	1,181,817
2026-03-13	1.11	1.13	1.11	1.11	-1.86%	896,695
2026-03-12	1.12	1.19	1.12	1.13	+0.71%	1,258,707
2026-03-11	1.12	1.23	1.10	1.12	-0.44%	1,495,239
2026-03-10	1.13	1.17	1.11	1.13	+1.90%	1,214,752
2026-03-09	1.09	1.17	1.09	1.11	-1.34%	1,073,998
2026-03-06	1.13	1.16	1.10	1.12	-0.09%	1,366,962
2026-03-05	1.12	1.17	1.10	1.12	+0.45%	2,233,311
2026-03-04	1.10	1.18	1.09	1.12	+1.91%	1,318,784
2026-03-03	1.13	1.19	1.08	1.10	-4.10%	3,888,474
2026-03-02	1.11	1.25	1.11	1.15	+0.09%	1,258,302
2026-02-27	1.13	1.25	1.11	1.14	+1.42%	2,333,814
2026-02-26	1.13	1.25	1.11	1.13	+0.00%	1,669,951
2026-02-25	1.13	1.28	1.11	1.13	-0.35%	2,204,488
2026-02-24	1.19	1.25	1.12	1.13	-4.63%	3,743,367
2026-02-23	1.14	1.28	1.13	1.19	+3.22%	8,010,594
2026-02-20	1.17	1.25	1.14	1.15	-1.03%	2,131,596
2026-02-19	1.16	1.28	1.16	1.16	-0.09%	786,184
2026-02-18	1.16	1.25	1.13	1.16	+0.95%	1,268,371
2026-02-17	1.16	1.28	1.15	1.15	-0.35%	1,143,975
2026-02-16	1.18	1.25	1.16	1.16	-1.87%	795,570
2026-02-13	1.18	1.28	1.15	1.18	+0.00%	3,275,415
2026-02-12	1.24	1.25	1.17	1.18	-5.00%	2,497,466
2026-02-11	1.25	1.28	1.23	1.24	-0.48%	957,530
2026-02-10	1.25	1.25	1.24	1.25	-0.24%	1,121,000
2026-02-09	1.25	1.28	1.24	1.25	+0.56%	2,182,063
2026-02-06	1.25	1.25	1.22	1.24	-1.27%	1,443,450
2026-02-05	1.25	1.28	1.24	1.26	+0.56%	2,302,531
2026-02-04	1.20	1.26	1.20	1.25	+4.25%	4,577,340
2026-02-03	1.19	1.22	1.19	1.20	+1.18%	2,831,808
2026-02-02	1.17	1.19	1.15	1.19	+0.25%	2,088,502
2026-01-30	1.17	1.19	1.16	1.18	+1.37%	1,456,406
2026-01-29	1.19	1.20	1.16	1.17	-1.27%	2,078,319
2026-01-28	1.18	1.20	1.16	1.18	+0.60%	3,775,854
2026-01-27	1.17	1.18	1.14	1.18	+0.77%	3,310,653
2026-01-26	1.10	1.17	1.09	1.17	+8.26%	6,886,961
2026-01-23	1.07	1.08	1.06	1.08	+0.75%	1,602,058
2026-01-22	1.06	1.07	1.06	1.07	+2.00%	1,706,801
2026-01-21	1.06	1.06	1.03	1.05	-1.13%	1,794,080
2026-01-20	1.08	1.08	1.05	1.06	-2.12%	1,689,756
2026-01-19	1.10	1.10	1.08	1.08	-3.30%	2,274,945
2026-01-16	1.14	1.15	1.12	1.12	-1.93%	1,919,354
2026-01-15	1.09	1.15	1.08	1.14	+4.87%	3,723,950
2026-01-14	1.09	1.09	1.06	1.09	-0.64%	2,531,725
2026-01-13	1.10	1.11	1.09	1.10	-0.54%	1,015,595
2026-01-12	1.12	1.13	1.09	1.10	-1.25%	1,473,004
2026-01-09	1.10	1.12	1.09	1.12	+1.82%	2,121,142
2026-01-08	1.10	1.11	1.08	1.10	-1.79%	3,293,568
2026-01-07	1.15	1.15	1.11	1.12	-2.87%	2,380,467
2026-01-06	1.12	1.16	1.12	1.15	+3.05%	4,335,951
2026-01-05	1.09	1.13	1.08	1.11	+2.39%	3,768,914
2026-01-02	1.06	1.09	1.06	1.09	+2.83%	2,828,143
2025-12-31	1.06	1.07	1.05	1.06	-0.66%	799,631
2025-12-30	1.05	1.07	1.05	1.07	+1.52%	2,782,407
2025-12-29	1.05	1.06	1.04	1.05	+0.00%	1,376,510
2025-12-24	1.04	1.05	1.04	1.05	+0.86%	477,960
2025-12-23	1.04	1.05	1.03	1.04	-0.10%	1,098,200
2025-12-22	1.04	1.05	1.03	1.04	+0.00%	2,392,148
2025-12-19	1.02	1.04	1.02	1.04	+1.07%	1,909,533
2025-12-18	1.02	1.03	1.01	1.03	+0.68%	2,458,762
2025-12-17	1.03	1.03	1.02	1.02	-0.29%	981,548
2025-12-16	1.04	1.04	1.03	1.03	-1.44%	1,434,001
2025-12-15	1.05	1.06	1.04	1.04	-0.76%	1,680,447
2025-12-12	1.01	1.05	1.01	1.05	+3.45%	3,549,270
2025-12-11	0.99	1.01	0.99	1.01	+1.96%	1,095,563
2025-12-10	0.99	1.00	0.99	1.00	+0.30%	622,483
2025-12-09	1.00	1.01	0.99	0.99	-0.95%	1,098,035
2025-12-08	1.01	1.02	1.00	1.00	-1.09%	1,146,305
2025-12-05	1.01	1.02	1.01	1.01	-0.10%	1,378,716
2025-12-04	1.01	1.02	1.01	1.01	+0.80%	897,293
2025-12-03	1.02	1.03	1.00	1.01	-1.28%	1,820,385
2025-12-02	1.02	1.03	1.02	1.02	-0.49%	1,991,419
2025-12-01	1.01	1.04	1.01	1.02	+0.89%	2,529,885
2025-11-28	1.02	1.03	1.00	1.01	-0.39%	2,381,375
2025-11-27	1.00	1.03	1.00	1.02	+1.39%	3,086,007
2025-11-26	0.99	1.01	0.98	1.00	+1.77%	3,317,305
2025-11-25	0.96	0.99	0.96	0.99	+2.23%	2,552,487
2025-11-24	0.97	0.97	0.96	0.97	-0.05%	1,563,255
2025-11-21	0.96	0.97	0.95	0.97	-0.15%	1,335,497
2025-11-20	0.97	0.97	0.96	0.97	+0.36%	1,583,759
2025-11-19	0.95	0.97	0.95	0.96	+1.15%	771,433
2025-11-18	0.95	0.96	0.94	0.95	-0.63%	947,720
2025-11-17	0.96	0.97	0.95	0.96	-0.98%	991,514
2025-11-14	0.96	0.97	0.95	0.97	-0.10%	1,482,147
2025-11-13	0.97	0.98	0.96	0.97	+0.94%	1,167,146
2025-11-12	0.96	0.98	0.96	0.96	-0.57%	1,006,744
2025-11-11	0.97	0.97	0.95	0.97	+0.26%	733,411
2025-11-10	0.95	0.98	0.95	0.96	+2.12%	2,170,622
2025-11-07	0.96	0.97	0.93	0.94	-1.56%	1,532,312
2025-11-06	0.95	0.96	0.95	0.96	+0.26%	1,199,609
2025-11-05	0.94	0.96	0.94	0.96	+1.43%	846,152
2025-11-04	0.92	0.95	0.92	0.94	+2.17%	2,385,869
2025-11-03	0.95	1.03	0.92	0.92	-3.90%	9,615,268
2025-10-31	0.97	0.97	0.96	0.96	-1.44%	2,339,076
2025-10-30	0.98	0.98	0.97	0.97	+0.05%	844,916
2025-10-29	0.98	1.01	0.97	0.97	-1.32%	2,421,363
2025-10-28	0.98	0.99	0.97	0.99	-0.05%	1,437,633
2025-10-27	0.99	1.00	0.98	0.99	-0.30%	2,108,605
2025-10-24	0.99	1.00	0.99	0.99	-0.15%	2,250,552

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+9.97%). Schwächster Monat: Apr (-11.97%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+0.51%
Feb-0.60%
Mär-2.34%
Apr-11.97%
Mai+8.07%
Jun-5.28%
Jul-1.25%
Aug-0.37%
Sep+0.94%
Okt-6.57%
Nov+9.97%
Dez+3.42%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von PostNL NV (PNL.AS)?

0.84 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von PNL.AS?

1.28 im Hoch und 0.81 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von PostNL NV?

Historisch war der stärkste Kalendermonat von PNL.AS der Nov (Durchschnitt +9.97%), der schwächste der Apr (Durchschnitt -11.97%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 458 Tageskerzen im Closelook-Datenlake.