27,990€
-1,82%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 27,99 | 27,99 | 27,99 | 27,99 | -1,84% | - |
| 16.10.2025 | 28,28 | 29,23 | 28,06 | 28,51 | -0,42% | 275,00 |
| 15.10.2025 | 30,33 | 30,75 | 27,44 | 28,63 | -5,43% | 400,00 |
| 14.10.2025 | 28,89 | 31,01 | 27,76 | 30,28 | 4,76% | 273,00 |
| 13.10.2025 | 26,58 | 29,03 | 26,24 | 28,90 | 8,52% | - |
| 10.10.2025 | 27,63 | 28,13 | 26,50 | 26,63 | -3,88% | 320,00 |
| 09.10.2025 | 27,43 | 28,66 | 27,26 | 27,71 | 0,71% | - |
| 08.10.2025 | 28,19 | 28,41 | 26,83 | 27,51 | -1,38% | 200,00 |
| 07.10.2025 | 26,66 | 28,45 | 26,66 | 27,90 | 4,32% | 650,00 |
| 06.10.2025 | 27,25 | 28,45 | 26,73 | 26,74 | -2,90% | 250,00 |
| 03.10.2025 | 24,87 | 27,77 | 24,87 | 27,54 | 10,98% | 100,00 |
| 02.10.2025 | 24,12 | 24,88 | 23,67 | 24,82 | 2,82% | - |
| 01.10.2025 | 22,42 | 24,29 | 22,29 | 24,14 | 7,20% | - |
| 30.09.2025 | 22,79 | 22,84 | 21,70 | 22,52 | -1,60% | - |
| 29.09.2025 | 20,97 | 22,96 | 20,84 | 22,88 | 9,29% | - |
| 26.09.2025 | 21,20 | 21,29 | 20,46 | 20,94 | -0,83% | 400,00 |
| 25.09.2025 | 21,99 | 22,84 | 21,07 | 21,11 | -4,22% | 1.640,00 |
| 24.09.2025 | 20,19 | 22,12 | 19,96 | 22,04 | 11,65% | 1,00 |
| 23.09.2025 | 19,72 | 20,32 | 19,52 | 19,74 | 0,73% | 156,00 |
| 22.09.2025 | 19,31 | 19,88 | 18,87 | 19,60 | 1,20% | - |
| 19.09.2025 | 18,53 | 19,47 | 18,34 | 19,37 | 4,07% | 229,00 |
| 18.09.2025 | 18,02 | 18,65 | 17,51 | 18,61 | 3,38% | 1,00 |
| 17.09.2025 | 17,17 | 18,02 | 17,09 | 18,00 | 5,11% | 236,00 |
| 16.09.2025 | 17,11 | 17,23 | 16,73 | 17,13 | 1,06% | - |
| 15.09.2025 | 15,70 | 17,02 | 15,70 | 16,95 | 8,07% | 1,00 |
| 12.09.2025 | 15,85 | 15,86 | 15,65 | 15,68 | -0,85% | 1,00 |
| 11.09.2025 | 15,97 | 15,97 | 15,59 | 15,82 | 1,57% | - |
| 10.09.2025 | 15,80 | 15,84 | 15,57 | 15,57 | -1,83% | 152,00 |
| 09.09.2025 | 15,62 | 16,11 | 15,61 | 15,86 | 0,16% | - |
| 08.09.2025 | 16,30 | 16,38 | 15,57 | 15,84 | -2,90% | 429,00 |
| 05.09.2025 | 14,91 | 16,31 | 14,69 | 16,31 | 9,48% | - |
| 04.09.2025 | 14,71 | 15,19 | 14,43 | 14,90 | 1,76% | 228,00 |
| 03.09.2025 | 14,42 | 14,76 | 14,12 | 14,64 | 1,83% | - |
| 02.09.2025 | 14,88 | 14,96 | 14,13 | 14,38 | -3,47% | - |
| 01.09.2025 | 14,89 | 14,89 | 14,83 | 14,89 | 0,32% | - |
| 29.08.2025 | 14,42 | 14,88 | 14,30 | 14,85 | 3,07% | - |
| 28.08.2025 | 14,40 | 14,67 | 14,11 | 14,40 | 0,07% | 73,00 |
| 27.08.2025 | 14,46 | 14,97 | 14,29 | 14,39 | -0,90% | - |
| 26.08.2025 | 14,52 | 14,69 | 13,94 | 14,52 | 0,38% | - |
| 25.08.2025 | 14,09 | 14,87 | 13,92 | 14,47 | 2,79% | - |
| 22.08.2025 | 13,85 | 14,26 | 13,69 | 14,08 | 2,70% | - |
| 21.08.2025 | 13,75 | 13,89 | 13,50 | 13,71 | -0,22% | - |
| 20.08.2025 | 14,22 | 14,29 | 13,57 | 13,74 | -3,14% | - |
| 19.08.2025 | 14,67 | 15,94 | 14,15 | 14,18 | -3,06% | - |
| 18.08.2025 | 14,95 | 15,08 | 14,52 | 14,63 | -2,74% | 500,00 |
| 15.08.2025 | 15,43 | 15,55 | 14,94 | 15,04 | -2,65% | - |
| 14.08.2025 | 15,58 | 15,80 | 15,19 | 15,45 | -1,90% | - |
| 13.08.2025 | 15,62 | 15,77 | 15,19 | 15,75 | 1,35% | - |
| 12.08.2025 | 15,09 | 16,15 | 15,09 | 15,54 | 2,64% | 118,00 |
| 11.08.2025 | 14,78 | 15,17 | 14,62 | 15,14 | 2,06% | 100,00 |
| 08.08.2025 | 14,60 | 15,69 | 14,60 | 14,84 | 1,91% | 100,00 |
| 07.08.2025 | 14,14 | 14,64 | 13,98 | 14,56 | 2,83% | 196,00 |
| 06.08.2025 | 15,04 | 15,05 | 14,00 | 14,16 | -4,89% | 600,00 |
| 05.08.2025 | 14,42 | 14,97 | 14,36 | 14,89 | 3,05% | 200,00 |
| 04.08.2025 | 13,87 | 14,50 | 13,50 | 14,45 | 4,22% | - |
| 01.08.2025 | 14,01 | 14,01 | 13,29 | 13,86 | -2,70% | 50,00 |
| 31.07.2025 | 13,63 | 14,53 | 11,81 | 14,25 | 5,28% | 1.228,00 |
| 30.07.2025 | 13,92 | 14,06 | 13,26 | 13,53 | -2,85% | 689,00 |
| 29.07.2025 | 13,35 | 13,95 | 13,35 | 13,93 | 4,33% | - |
| 28.07.2025 | 14,19 | 14,49 | 13,24 | 13,35 | -6,10% | 875,00 |
| 25.07.2025 | 14,80 | 14,88 | 14,04 | 14,22 | -3,51% | - |
| 24.07.2025 | 14,74 | 15,08 | 14,55 | 14,74 | -0,15% | 200,00 |
| 23.07.2025 | 14,73 | 15,21 | 14,57 | 14,76 | 0,00% | - |
| 22.07.2025 | 13,61 | 15,19 | 13,61 | 14,76 | 8,33% | 513,00 |
| 21.07.2025 | 13,40 | 13,91 | 13,36 | 13,62 | 1,66% | - |
| 18.07.2025 | 13,86 | 14,04 | 13,40 | 13,40 | -3,00% | 200,00 |
| 17.07.2025 | 12,75 | 13,82 | 12,56 | 13,82 | 9,23% | 1.100,00 |
| 16.07.2025 | 12,70 | 12,96 | 12,45 | 12,65 | -1,81% | 160,00 |
| 15.07.2025 | 12,73 | 13,15 | 12,54 | 12,88 | 0,57% | - |
| 14.07.2025 | 13,08 | 13,19 | 12,63 | 12,81 | -2,05% | - |
| 11.07.2025 | 12,57 | 13,15 | 12,31 | 13,08 | 3,22% | - |
| 10.07.2025 | 12,07 | 12,98 | 12,03 | 12,67 | 4,93% | - |
| 09.07.2025 | 12,16 | 12,41 | 11,97 | 12,07 | -0,94% | - |
| 08.07.2025 | 12,44 | 12,52 | 12,06 | 12,19 | -1,50% | - |
| 07.07.2025 | 12,31 | 12,58 | 12,03 | 12,37 | 0,84% | - |
| 04.07.2025 | 12,32 | 12,32 | 12,25 | 12,27 | -0,69% | - |
| 03.07.2025 | 12,45 | 12,76 | 12,19 | 12,36 | -0,76% | - |
| 02.07.2025 | 11,23 | 12,47 | 11,22 | 12,45 | 11,41% | - |
| 01.07.2025 | 11,47 | 11,57 | 10,95 | 11,18 | -2,17% | - |
| 30.06.2025 | 10,90 | 11,62 | 10,80 | 11,42 | 5,16% | - |
| 27.06.2025 | 10,90 | 11,13 | 10,78 | 10,86 | -0,39% | - |
| 26.06.2025 | 11,06 | 11,18 | 10,76 | 10,91 | -1,65% | - |
| 25.06.2025 | 11,13 | 11,28 | 10,84 | 11,09 | -0,16% | - |
| 24.06.2025 | 11,59 | 11,65 | 11,03 | 11,11 | -3,52% | - |
| 23.06.2025 | 12,10 | 12,10 | 11,36 | 11,51 | -1,35% | - |
| 20.06.2025 | 12,45 | 12,55 | 11,67 | 11,67 | -6,30% | - |
| 19.06.2025 | 12,50 | 12,52 | 12,38 | 12,45 | -0,14% | 225,00 |
| 18.06.2025 | 12,26 | 12,71 | 11,87 | 12,47 | 1,69% | - |
| 17.06.2025 | 11,77 | 12,61 | 11,66 | 12,26 | 4,23% | - |
| 16.06.2025 | 11,71 | 12,08 | 11,56 | 11,77 | -0,55% | - |
| 13.06.2025 | 11,45 | 11,88 | 11,35 | 11,83 | 3,18% | - |
| 12.06.2025 | 12,02 | 12,02 | 11,36 | 11,47 | -4,84% | 300,00 |
| 11.06.2025 | 11,88 | 12,08 | 11,66 | 12,05 | 2,08% | - |
| 10.06.2025 | 11,87 | 12,10 | 11,59 | 11,80 | 0,21% | - |
| 09.06.2025 | 11,59 | 11,94 | 11,51 | 11,78 | 1,03% | - |
| 06.06.2025 | 11,59 | 11,88 | 11,42 | 11,66 | 1,22% | 500,00 |
| 05.06.2025 | 11,74 | 11,88 | 11,46 | 11,52 | -2,17% | - |
| 04.06.2025 | 11,55 | 12,06 | 11,48 | 11,77 | 2,13% | - |
| 03.06.2025 | 11,41 | 11,72 | 11,09 | 11,53 | 1,21% | - |
| 02.06.2025 | 11,69 | 12,04 | 11,36 | 11,39 | -1,83% | 750,00 |