28,040€
-1,98%
Echtzeit-Aktienkurs Peabody Energy Corp
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 28,60 | 28,88 | 27,81 | 28,00 | -2,13% | - |
| 09.03.2026 | 27,55 | 28,99 | 27,30 | 28,61 | 3,70% | - |
| 06.03.2026 | 28,64 | 29,17 | 27,44 | 27,59 | -3,85% | 1.334,00 |
| 05.03.2026 | 30,88 | 31,21 | 28,13 | 28,69 | -6,21% | 140,00 |
| 04.03.2026 | 29,89 | 31,25 | 29,08 | 30,59 | 2,48% | 334,00 |
| 03.03.2026 | 28,82 | 30,94 | 28,38 | 29,85 | 4,08% | - |
| 02.03.2026 | 26,41 | 28,70 | 26,41 | 28,68 | 8,62% | 780,00 |
| 27.02.2026 | 27,01 | 27,47 | 25,67 | 26,41 | -3,68% | - |
| 26.02.2026 | 28,01 | 28,04 | 26,78 | 27,42 | -1,35% | - |
| 25.02.2026 | 28,84 | 29,19 | 27,73 | 27,79 | -3,74% | - |
| 24.02.2026 | 28,16 | 29,48 | 28,15 | 28,87 | 2,72% | - |
| 23.02.2026 | 28,11 | 28,68 | 27,65 | 28,11 | 0,02% | 4,00 |
| 20.02.2026 | 29,32 | 29,32 | 27,51 | 28,10 | -1,89% | - |
| 19.02.2026 | 28,12 | 28,92 | 27,70 | 28,64 | 1,56% | - |
| 18.02.2026 | 27,36 | 28,29 | 27,16 | 28,20 | 2,04% | 258,00 |
| 17.02.2026 | 29,09 | 29,25 | 27,38 | 27,64 | -5,03% | - |
| 16.02.2026 | 29,03 | 29,20 | 29,03 | 29,10 | 0,22% | - |
| 13.02.2026 | 29,60 | 30,54 | 28,64 | 29,04 | -0,45% | - |
| 12.02.2026 | 30,97 | 32,96 | 28,61 | 29,17 | -4,00% | - |
| 11.02.2026 | 30,91 | 32,00 | 30,01 | 30,38 | 0,43% | - |
| 10.02.2026 | 31,72 | 31,85 | 29,88 | 30,25 | -4,89% | - |
| 09.02.2026 | 31,23 | 32,28 | 30,66 | 31,81 | 1,66% | 4,00 |
| 06.02.2026 | 29,10 | 31,54 | 28,80 | 31,29 | 8,76% | 52,00 |
| 05.02.2026 | 29,61 | 30,66 | 28,64 | 28,77 | -2,66% | 300,00 |
| 04.02.2026 | 29,83 | 31,39 | 28,38 | 29,55 | -0,05% | - |
| 03.02.2026 | 29,03 | 29,96 | 28,94 | 29,57 | 1,98% | - |
| 02.02.2026 | 29,75 | 30,12 | 28,30 | 28,99 | -2,83% | - |
| 30.01.2026 | 30,18 | 30,51 | 29,09 | 29,84 | -1,14% | - |
| 29.01.2026 | 30,15 | 30,53 | 28,60 | 30,18 | 2,83% | 500,00 |
| 28.01.2026 | 30,11 | 30,60 | 29,00 | 29,35 | -1,87% | 181,00 |
| 27.01.2026 | 29,95 | 30,72 | 29,39 | 29,91 | -1,29% | - |
| 26.01.2026 | 32,13 | 32,73 | 30,04 | 30,30 | -6,35% | - |
| 23.01.2026 | 32,78 | 33,07 | 31,94 | 32,36 | -1,10% | 230,00 |
| 22.01.2026 | 33,23 | 34,00 | 32,50 | 32,72 | -1,07% | 300,00 |
| 21.01.2026 | 31,67 | 33,39 | 31,47 | 33,07 | 3,77% | - |
| 20.01.2026 | 31,16 | 31,94 | 29,85 | 31,87 | 1,53% | - |
| 19.01.2026 | 31,08 | 31,60 | 30,98 | 31,39 | 0,02% | - |
| 16.01.2026 | 31,06 | 32,66 | 30,52 | 31,39 | 0,97% | - |
| 15.01.2026 | 30,73 | 32,00 | 30,50 | 31,09 | 1,75% | 300,00 |
| 14.01.2026 | 28,52 | 30,55 | 28,50 | 30,55 | 5,86% | - |
| 13.01.2026 | 29,27 | 29,72 | 28,82 | 28,86 | -1,59% | - |
| 12.01.2026 | 29,36 | 29,64 | 28,46 | 29,33 | 0,45% | - |
| 09.01.2026 | 28,13 | 30,25 | 27,59 | 29,20 | 3,44% | - |
| 08.01.2026 | 27,84 | 28,42 | 27,15 | 28,23 | 3,18% | - |
| 07.01.2026 | 28,13 | 28,21 | 26,70 | 27,36 | -0,62% | 78,00 |
| 06.01.2026 | 26,20 | 28,53 | 26,04 | 27,53 | 3,40% | - |
| 05.01.2026 | 26,67 | 27,05 | 25,39 | 26,62 | 2,72% | 1.441,00 |
| 02.01.2026 | 25,46 | 26,32 | 25,29 | 25,92 | 0,39% | - |
| 30.12.2025 | 25,81 | 25,91 | 25,81 | 25,82 | -0,25% | - |
| 29.12.2025 | 25,62 | 26,11 | 25,34 | 25,88 | -2,39% | 621,00 |
| 23.12.2025 | 26,10 | 26,79 | 25,91 | 26,52 | 2,02% | - |
| 22.12.2025 | 26,66 | 27,06 | 25,98 | 25,99 | -1,14% | 672,00 |
| 19.12.2025 | 25,74 | 26,77 | 25,48 | 26,29 | 1,72% | - |
| 18.12.2025 | 24,28 | 25,88 | 24,07 | 25,85 | 6,58% | 972,00 |
| 17.12.2025 | 23,82 | 24,51 | 23,45 | 24,25 | 2,47% | - |
| 16.12.2025 | 23,89 | 24,63 | 23,43 | 23,67 | -2,91% | - |
| 15.12.2025 | 24,82 | 25,23 | 23,58 | 24,38 | -1,61% | 200,00 |
| 12.12.2025 | 24,72 | 25,76 | 24,30 | 24,78 | -0,44% | - |
| 11.12.2025 | 24,12 | 25,20 | 23,68 | 24,89 | 3,54% | - |
| 10.12.2025 | 24,50 | 24,56 | 23,64 | 24,04 | -1,29% | 14,00 |
| 09.12.2025 | 23,81 | 24,55 | 23,73 | 24,35 | 3,79% | 1.050,00 |
| 08.12.2025 | 24,92 | 25,08 | 23,22 | 23,46 | -7,33% | - |
| 05.12.2025 | 25,34 | 26,21 | 25,14 | 25,32 | -0,55% | - |
| 04.12.2025 | 25,41 | 25,53 | 24,76 | 25,46 | 1,13% | - |
| 03.12.2025 | 23,73 | 25,46 | 23,70 | 25,17 | 5,82% | - |
| 02.12.2025 | 23,05 | 24,28 | 22,98 | 23,79 | 3,32% | - |
| 01.12.2025 | 23,49 | 23,86 | 22,90 | 23,02 | -1,96% | - |
| 28.11.2025 | 23,27 | 23,69 | 23,11 | 23,48 | 0,92% | - |
| 27.11.2025 | 23,51 | 23,51 | 23,25 | 23,27 | -1,42% | - |
| 26.11.2025 | 22,98 | 23,73 | 22,97 | 23,60 | 0,79% | - |
| 25.11.2025 | 22,47 | 23,47 | 22,35 | 23,42 | 3,29% | - |
| 24.11.2025 | 22,88 | 23,26 | 22,20 | 22,67 | -0,61% | - |
| 21.11.2025 | 22,55 | 23,16 | 22,15 | 22,81 | 1,20% | - |
| 20.11.2025 | 24,42 | 24,50 | 22,48 | 22,54 | -5,67% | - |
| 19.11.2025 | 24,98 | 25,24 | 23,63 | 23,90 | -4,11% | 17,00 |
| 18.11.2025 | 24,53 | 25,06 | 24,21 | 24,92 | 2,74% | - |
| 17.11.2025 | 25,05 | 25,34 | 24,10 | 24,26 | -1,96% | - |
| 14.11.2025 | 25,00 | 25,46 | 23,64 | 24,74 | -0,74% | - |
| 13.11.2025 | 26,24 | 26,45 | 24,71 | 24,93 | -4,67% | - |
| 12.11.2025 | 25,02 | 26,75 | 25,02 | 26,15 | 3,32% | - |
| 11.11.2025 | 26,02 | 26,07 | 24,76 | 25,31 | -2,90% | 1,00 |
| 10.11.2025 | 26,62 | 27,41 | 25,97 | 26,06 | -1,68% | 160,00 |
| 07.11.2025 | 25,78 | 26,94 | 25,19 | 26,51 | 2,67% | - |
| 06.11.2025 | 25,29 | 26,92 | 25,18 | 25,82 | 1,39% | - |
| 05.11.2025 | 25,36 | 25,98 | 24,92 | 25,46 | -0,49% | - |
| 04.11.2025 | 25,09 | 25,63 | 24,14 | 25,59 | -1,86% | - |
| 03.11.2025 | 23,95 | 26,31 | 23,77 | 26,07 | 10,14% | - |
| 31.10.2025 | 22,91 | 23,68 | 22,50 | 23,67 | 5,13% | - |
| 30.10.2025 | 23,20 | 23,65 | 21,28 | 22,52 | -2,24% | - |
| 29.10.2025 | 23,58 | 24,06 | 22,73 | 23,03 | -1,96% | 1,00 |
| 28.10.2025 | 24,33 | 24,37 | 23,31 | 23,49 | -3,61% | 430,00 |
| 27.10.2025 | 24,95 | 25,53 | 24,22 | 24,37 | -2,29% | - |
| 24.10.2025 | 24,99 | 25,50 | 24,60 | 24,94 | 0,75% | - |
| 23.10.2025 | 24,83 | 25,60 | 24,42 | 24,76 | 0,96% | - |
| 22.10.2025 | 24,88 | 25,19 | 23,97 | 24,52 | -1,13% | - |
| 21.10.2025 | 27,18 | 27,51 | 24,76 | 24,80 | -9,70% | - |
| 20.10.2025 | 26,79 | 27,77 | 26,68 | 27,47 | 2,04% | - |
| 17.10.2025 | 27,99 | 28,26 | 26,75 | 26,92 | -5,59% | 750,00 |
| 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 |