25,245€
-0,45%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 25,32 | 25,32 | 25,21 | 25,21 | -0,59% | 2,00 |
| 09.09.2026 | 25,27 | 25,86 | 25,16 | 25,36 | -0,12% | - |
| 08.09.2026 | 24,61 | 25,76 | 24,53 | 25,39 | 3,17% | - |
| 07.09.2026 | 24,85 | 24,85 | 24,58 | 24,61 | -0,91% | - |
| 04.09.2026 | 23,70 | 25,10 | 23,59 | 24,84 | 4,88% | - |
| 03.09.2026 | 25,40 | 25,48 | 23,65 | 23,68 | -6,83% | - |
| 02.09.2026 | 25,47 | 26,09 | 24,84 | 25,42 | 1,05% | - |
| 01.09.2026 | 25,75 | 25,75 | 24,56 | 25,15 | -1,22% | - |
| 31.08.2026 | 24,91 | 26,23 | 24,85 | 25,46 | 1,94% | - |
| 28.08.2026 | 25,22 | 25,45 | 24,88 | 24,98 | -0,64% | - |
| 27.08.2026 | 23,44 | 25,19 | 23,26 | 25,14 | 7,09% | - |
| 26.08.2026 | 23,52 | 23,96 | 22,98 | 23,47 | -0,51% | - |
| 25.08.2026 | 23,92 | 24,08 | 23,14 | 23,59 | -1,63% | - |
| 24.08.2026 | 23,64 | 24,29 | 23,44 | 23,98 | 1,29% | - |
| 21.08.2026 | 23,00 | 23,75 | 22,97 | 23,68 | 2,56% | - |
| 20.08.2026 | 23,00 | 23,41 | 22,66 | 23,09 | 0,48% | - |
| 19.08.2026 | 21,76 | 23,16 | 21,69 | 22,98 | 5,32% | - |
| 18.08.2026 | 21,73 | 22,74 | 21,48 | 21,82 | -2,42% | - |
| 17.08.2026 | 22,03 | 22,61 | 21,62 | 22,36 | 1,66% | - |
| 14.08.2026 | 20,90 | 22,04 | 20,90 | 21,99 | 4,71% | - |
| 13.08.2026 | 21,40 | 22,01 | 20,93 | 21,00 | -1,91% | - |
| 12.08.2026 | 21,14 | 21,59 | 20,88 | 21,41 | 0,90% | - |
| 11.08.2026 | 21,35 | 21,48 | 21,02 | 21,22 | -0,63% | - |
| 10.08.2026 | 20,60 | 21,40 | 20,38 | 21,36 | 3,69% | - |
| 07.08.2026 | 20,41 | 20,75 | 19,84 | 20,60 | 0,83% | - |
| 06.08.2026 | 19,73 | 21,00 | 19,60 | 20,43 | 3,55% | - |
| 05.08.2026 | 19,42 | 20,25 | 19,39 | 19,73 | 1,70% | 2,00 |
| 04.08.2026 | 18,97 | 19,51 | 18,90 | 19,40 | 3,19% | - |
| 03.08.2026 | 18,59 | 19,06 | 18,36 | 18,80 | 2,26% | - |
| 31.07.2026 | 18,56 | 19,28 | 18,24 | 18,38 | -1,75% | 45,00 |
| 30.07.2026 | 18,17 | 19,33 | 17,88 | 18,71 | 3,31% | - |
| 29.07.2026 | 20,39 | 20,60 | 17,02 | 18,11 | -11,17% | 5,00 |
| 28.07.2026 | 20,32 | 20,48 | 19,85 | 20,39 | 1,29% | - |
| 27.07.2026 | 20,11 | 20,28 | 19,62 | 20,13 | 0,10% | 524,00 |
| 24.07.2026 | 20,94 | 21,15 | 20,03 | 20,11 | -4,10% | - |
| 23.07.2026 | 20,93 | 21,66 | 20,82 | 20,97 | 0,31% | - |
| 22.07.2026 | 20,21 | 21,07 | 20,18 | 20,90 | 2,98% | - |
| 21.07.2026 | 20,17 | 20,70 | 19,72 | 20,30 | 1,67% | - |
| 20.07.2026 | 19,98 | 19,98 | 19,30 | 19,96 | 1,91% | - |
| 17.07.2026 | 19,54 | 19,99 | 19,37 | 19,59 | -0,96% | 110,00 |
| 16.07.2026 | 20,56 | 20,79 | 19,75 | 19,78 | -4,04% | - |
| 15.07.2026 | 21,14 | 21,45 | 20,19 | 20,61 | -1,90% | - |
| 14.07.2026 | 20,74 | 21,39 | 20,56 | 21,01 | 1,06% | - |
| 13.07.2026 | 20,47 | 20,83 | 20,30 | 20,79 | 1,34% | - |
| 10.07.2026 | 20,50 | 20,84 | 20,23 | 20,52 | 0,15% | - |
| 09.07.2026 | 20,04 | 20,69 | 19,86 | 20,49 | 2,34% | 25,00 |
| 08.07.2026 | 19,87 | 20,34 | 19,63 | 20,02 | 0,64% | - |
| 07.07.2026 | 19,82 | 20,20 | 19,20 | 19,89 | 0,01% | - |
| 06.07.2026 | 19,50 | 20,19 | 19,36 | 19,89 | 2,14% | - |
| 03.07.2026 | 19,50 | 19,52 | 19,43 | 19,47 | 0,72% | - |
| 02.07.2026 | 19,46 | 20,32 | 19,30 | 19,33 | -1,67% | - |
| 01.07.2026 | 20,24 | 20,62 | 19,64 | 19,66 | -1,38% | - |
| 30.06.2026 | 20,47 | 20,73 | 19,67 | 19,93 | -1,74% | - |
| 29.06.2026 | 20,65 | 20,77 | 20,09 | 20,29 | -0,83% | - |
| 26.06.2026 | 20,67 | 21,11 | 20,23 | 20,46 | -2,64% | - |
| 25.06.2026 | 20,45 | 21,13 | 20,18 | 21,01 | 2,84% | - |
| 24.06.2026 | 21,28 | 21,42 | 20,31 | 20,43 | -3,79% | - |
| 23.06.2026 | 21,00 | 21,58 | 20,79 | 21,24 | 0,85% | - |
| 22.06.2026 | 21,68 | 21,82 | 20,86 | 21,06 | -2,55% | - |
| 19.06.2026 | 21,77 | 21,77 | 21,56 | 21,61 | -1,41% | 20,00 |
| 18.06.2026 | 22,78 | 22,78 | 21,71 | 21,92 | -2,40% | - |
| 17.06.2026 | 21,95 | 22,57 | 21,69 | 22,46 | 2,53% | - |
| 16.06.2026 | 22,46 | 22,88 | 21,88 | 21,90 | -3,55% | - |
| 15.06.2026 | 23,66 | 23,66 | 22,17 | 22,71 | -4,40% | - |
| 12.06.2026 | 22,77 | 24,04 | 22,57 | 23,75 | 5,09% | - |
| 11.06.2026 | 22,67 | 23,22 | 22,53 | 22,60 | 0,38% | - |
| 10.06.2026 | 23,52 | 23,94 | 22,41 | 22,52 | -2,11% | 20,00 |
| 09.06.2026 | 24,39 | 24,68 | 22,94 | 23,00 | -6,56% | 300,00 |
| 08.06.2026 | 24,82 | 25,29 | 24,48 | 24,62 | 1,13% | 170,00 |
| 05.06.2026 | 27,00 | 27,39 | 24,26 | 24,34 | -9,28% | - |
| 04.06.2026 | 25,79 | 27,51 | 25,56 | 26,83 | 3,37% | - |
| 03.06.2026 | 25,00 | 26,00 | 24,53 | 25,96 | 1,86% | - |
| 02.06.2026 | 24,99 | 26,00 | 24,63 | 25,48 | 1,59% | - |
| 01.06.2026 | 23,20 | 25,41 | 23,20 | 25,08 | 6,05% | - |
| 29.05.2026 | 25,17 | 25,24 | 23,60 | 23,65 | -5,25% | - |
| 28.05.2026 | 22,63 | 25,36 | 21,63 | 24,96 | 10,32% | 444,00 |
| 27.05.2026 | 22,44 | 22,77 | 21,37 | 22,63 | 1,53% | - |
| 26.05.2026 | 21,10 | 22,72 | 21,10 | 22,29 | 4,67% | 250,00 |
| 25.05.2026 | 21,06 | 21,31 | 21,06 | 21,29 | 0,26% | - |
| 22.05.2026 | 21,06 | 21,44 | 20,86 | 21,24 | 0,69% | - |
| 21.05.2026 | 20,09 | 21,32 | 19,98 | 21,09 | 3,99% | - |
| 20.05.2026 | 20,40 | 20,82 | 20,15 | 20,28 | -0,22% | 250,00 |
| 19.05.2026 | 20,63 | 20,63 | 20,14 | 20,33 | -0,90% | - |
| 18.05.2026 | 20,53 | 20,83 | 20,17 | 20,51 | -0,70% | - |
| 15.05.2026 | 20,91 | 21,15 | 20,39 | 20,66 | 0,27% | - |
| 14.05.2026 | 20,53 | 20,93 | 20,33 | 20,60 | -0,24% | - |
| 13.05.2026 | 21,08 | 21,51 | 20,30 | 20,65 | -1,15% | - |
| 12.05.2026 | 21,09 | 21,46 | 20,67 | 20,89 | -0,55% | - |
| 11.05.2026 | 20,02 | 21,51 | 20,01 | 21,01 | 3,32% | 500,00 |
| 08.05.2026 | 20,74 | 20,77 | 20,13 | 20,33 | -1,86% | 10,00 |
| 07.05.2026 | 21,11 | 21,28 | 20,32 | 20,72 | -1,17% | 10,00 |
| 06.05.2026 | 21,09 | 22,03 | 20,70 | 20,96 | -2,74% | 10,00 |
| 05.05.2026 | 22,83 | 23,04 | 20,97 | 21,55 | -4,71% | 123,00 |
| 04.05.2026 | 22,63 | 22,92 | 22,10 | 22,62 | -0,72% | 215,00 |
| 30.04.2026 | 23,40 | 23,68 | 22,34 | 22,78 | -3,82% | - |
| 29.04.2026 | 22,91 | 23,73 | 22,80 | 23,69 | 3,20% | - |
| 28.04.2026 | 23,10 | 23,54 | 22,61 | 22,95 | -0,76% | - |
| 27.04.2026 | 22,82 | 23,21 | 22,26 | 23,13 | 1,74% | - |
| 24.04.2026 | 23,42 | 23,56 | 22,68 | 22,73 | -2,99% | - |
| 23.04.2026 | 24,09 | 24,31 | 23,06 | 23,43 | -1,29% | - |