10,900€
-0,05%
Echtzeit-Aktienkurs Peabody Energy Corp
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 12,15 | 12,28 | 11,60 | 11,60 | -4,17% | - |
| 29.05.2025 | 12,46 | 12,81 | 12,01 | 12,11 | -2,67% | - |
| 28.05.2025 | 12,75 | 12,88 | 12,36 | 12,44 | -2,41% | - |
| 27.05.2025 | 12,50 | 12,98 | 12,20 | 12,75 | 1,49% | - |
| 26.05.2025 | 12,26 | 12,56 | 12,26 | 12,56 | 2,72% | - |
| 23.05.2025 | 12,05 | 12,43 | 11,61 | 12,23 | 1,75% | - |
| 22.05.2025 | 12,41 | 12,46 | 11,89 | 12,02 | -2,57% | - |
| 21.05.2025 | 12,31 | 12,76 | 12,02 | 12,34 | -0,86% | 850,00 |
| 20.05.2025 | 12,45 | 12,57 | 12,24 | 12,44 | -0,48% | 210,00 |
| 19.05.2025 | 13,08 | 13,24 | 12,29 | 12,50 | -5,46% | 100,00 |
| 16.05.2025 | 12,52 | 13,41 | 12,52 | 13,23 | 3,32% | - |
| 15.05.2025 | 12,92 | 12,97 | 12,60 | 12,80 | -2,33% | - |
| 14.05.2025 | 13,73 | 13,83 | 13,03 | 13,11 | -4,06% | 100,00 |
| 13.05.2025 | 13,02 | 13,95 | 12,95 | 13,66 | 3,68% | 148,00 |
| 12.05.2025 | 12,74 | 13,68 | 12,69 | 13,18 | 3,82% | - |
| 09.05.2025 | 12,58 | 12,77 | 12,23 | 12,69 | 0,71% | - |
| 08.05.2025 | 12,59 | 12,88 | 12,07 | 12,60 | -0,90% | - |
| 07.05.2025 | 13,06 | 13,35 | 12,29 | 12,72 | -2,66% | 300,00 |
| 06.05.2025 | 12,00 | 13,22 | 11,80 | 13,06 | 8,49% | 600,00 |
| 05.05.2025 | 11,38 | 12,59 | 11,09 | 12,04 | 6,13% | 55,00 |
| 02.05.2025 | 11,37 | 11,47 | 10,84 | 11,35 | 4,11% | - |
| 30.04.2025 | 11,34 | 11,37 | 10,72 | 10,90 | -3,37% | 200,00 |
| 29.04.2025 | 11,07 | 11,43 | 10,81 | 11,28 | 1,78% | 10,00 |
| 28.04.2025 | 11,06 | 11,24 | 10,98 | 11,08 | 0,00% | - |
| 25.04.2025 | 11,24 | 11,27 | 10,72 | 11,08 | -0,78% | - |
| 24.04.2025 | 10,66 | 11,28 | 10,53 | 11,17 | 4,22% | - |
| 23.04.2025 | 10,78 | 11,54 | 10,51 | 10,72 | -1,27% | 194,00 |
| 22.04.2025 | 10,75 | 11,10 | 10,48 | 10,85 | -4,17% | 100,00 |
| 17.04.2025 | 10,68 | 11,35 | 10,68 | 11,33 | 5,18% | 100,00 |
| 16.04.2025 | 10,88 | 11,36 | 10,46 | 10,77 | -2,16% | 220,00 |
| 15.04.2025 | 10,58 | 11,04 | 10,50 | 11,01 | 3,87% | 1.000,00 |
| 14.04.2025 | 11,27 | 11,74 | 10,22 | 10,60 | -5,63% | 800,00 |
| 11.04.2025 | 10,06 | 11,30 | 9,63 | 11,23 | 12,09% | 4.000,00 |
| 10.04.2025 | 10,98 | 11,16 | 9,89 | 10,02 | -11,59% | 4.200,00 |
| 09.04.2025 | 11,50 | 12,40 | 10,01 | 11,33 | 11,30% | 4.269,00 |
| 08.04.2025 | 9,39 | 11,31 | 9,39 | 10,18 | 7,91% | - |
| 07.04.2025 | 9,55 | 9,90 | 8,75 | 9,43 | -1,03% | 200,00 |
| 04.04.2025 | 10,81 | 10,87 | 9,37 | 9,53 | -12,17% | - |
| 03.04.2025 | 12,07 | 12,07 | 10,80 | 10,85 | -11,43% | - |
| 02.04.2025 | 12,64 | 12,67 | 11,95 | 12,25 | -2,20% | - |
| 01.04.2025 | 12,71 | 12,80 | 12,34 | 12,53 | 0,02% | 200,00 |
| 31.03.2025 | 12,66 | 12,67 | 12,08 | 12,53 | -1,20% | 406,00 |
| 28.03.2025 | 13,36 | 13,36 | 12,43 | 12,68 | -4,23% | - |
| 27.03.2025 | 13,07 | 13,31 | 12,71 | 13,24 | 1,18% | - |
| 26.03.2025 | 13,44 | 13,65 | 12,77 | 13,08 | -2,95% | - |
| 25.03.2025 | 13,53 | 13,82 | 13,30 | 13,48 | -0,37% | - |
| 24.03.2025 | 12,73 | 13,55 | 12,73 | 13,53 | 4,46% | 580,00 |
| 21.03.2025 | 12,92 | 13,07 | 12,39 | 12,95 | 0,10% | - |
| 20.03.2025 | 12,87 | 13,08 | 12,38 | 12,94 | 0,84% | - |
| 19.03.2025 | 12,96 | 13,26 | 12,63 | 12,83 | -0,58% | - |
| 18.03.2025 | 12,12 | 13,28 | 12,12 | 12,91 | 6,52% | - |
| 17.03.2025 | 12,22 | 12,59 | 11,97 | 12,12 | -0,47% | - |
| 14.03.2025 | 11,99 | 12,31 | 11,85 | 12,18 | 1,63% | - |
| 13.03.2025 | 11,59 | 12,02 | 11,37 | 11,98 | 3,19% | 100,00 |
| 12.03.2025 | 12,64 | 12,99 | 11,55 | 11,61 | -8,22% | 100,00 |
| 11.03.2025 | 11,99 | 12,78 | 11,72 | 12,65 | 5,53% | - |
| 10.03.2025 | 11,54 | 12,07 | 11,28 | 11,99 | 4,24% | - |
| 07.03.2025 | 11,92 | 11,94 | 11,45 | 11,50 | -3,34% | - |
| 06.03.2025 | 11,79 | 11,93 | 11,22 | 11,90 | 0,66% | 395,00 |
| 05.03.2025 | 12,24 | 12,24 | 11,44 | 11,82 | -2,56% | 305,00 |
| 04.03.2025 | 12,49 | 12,62 | 11,92 | 12,13 | -2,77% | - |
| 03.03.2025 | 13,29 | 13,65 | 11,97 | 12,48 | -6,24% | 300,00 |
| 28.02.2025 | 13,15 | 13,36 | 12,90 | 13,31 | 0,57% | - |
| 27.02.2025 | 13,51 | 13,67 | 13,15 | 13,23 | -2,13% | - |
| 26.02.2025 | 13,87 | 14,17 | 13,45 | 13,52 | -1,31% | - |
| 25.02.2025 | 14,27 | 14,31 | 13,63 | 13,70 | -3,96% | - |
| 24.02.2025 | 14,13 | 14,38 | 13,94 | 14,26 | 2,08% | - |
| 21.02.2025 | 14,67 | 14,83 | 13,97 | 13,97 | -5,48% | - |
| 20.02.2025 | 14,33 | 14,79 | 14,26 | 14,78 | 2,98% | - |
| 19.02.2025 | 15,30 | 15,30 | 14,28 | 14,36 | -5,00% | 21,00 |
| 18.02.2025 | 15,69 | 15,90 | 14,99 | 15,11 | -2,20% | - |
| 17.02.2025 | 15,58 | 15,74 | 15,45 | 15,45 | -0,10% | - |
| 14.02.2025 | 16,34 | 16,56 | 15,45 | 15,47 | -5,35% | - |
| 13.02.2025 | 16,17 | 16,36 | 15,96 | 16,34 | 1,41% | - |
| 12.02.2025 | 16,69 | 16,84 | 16,08 | 16,11 | -3,46% | - |
| 11.02.2025 | 16,27 | 17,26 | 15,98 | 16,69 | 2,79% | 378,00 |
| 10.02.2025 | 15,42 | 16,42 | 15,40 | 16,24 | 5,44% | 378,00 |
| 07.02.2025 | 15,80 | 16,31 | 15,28 | 15,40 | -2,59% | - |
| 06.02.2025 | 17,45 | 17,78 | 15,74 | 15,81 | -8,32% | 87,00 |
| 05.02.2025 | 17,54 | 17,54 | 17,14 | 17,25 | -1,63% | - |