21,060€
3,85%
Echtzeit-Aktienkurs Peabody Energy Corp
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 23,26 | 23,82 | 23,12 | 23,74 | 3,60% | 43,00 |
| 21.04.2026 | 22,36 | 23,01 | 21,84 | 22,91 | 4,68% | - |
| 20.04.2026 | 21,91 | 22,75 | 21,70 | 21,89 | 0,60% | - |
| 17.04.2026 | 23,09 | 23,23 | 21,32 | 21,76 | -4,42% | 34,00 |
| 16.04.2026 | 23,87 | 24,06 | 22,73 | 22,76 | -3,86% | 60,00 |
| 15.04.2026 | 23,66 | 23,82 | 23,19 | 23,68 | 1,09% | 100,00 |
| 14.04.2026 | 24,32 | 24,55 | 23,07 | 23,42 | -2,23% | 280,00 |
| 13.04.2026 | 25,02 | 25,25 | 23,96 | 23,96 | -0,21% | 100,00 |
| 10.04.2026 | 23,98 | 24,60 | 23,65 | 24,01 | 1,05% | - |
| 09.04.2026 | 26,01 | 26,30 | 23,67 | 23,76 | -7,71% | 277,00 |
| 08.04.2026 | 26,28 | 26,50 | 25,00 | 25,74 | -6,33% | 1.247,00 |
| 07.04.2026 | 28,72 | 29,10 | 27,38 | 27,48 | -4,28% | - |
| 02.04.2026 | 29,23 | 29,88 | 28,67 | 28,71 | 1,40% | 10,00 |
| 01.04.2026 | 28,75 | 29,27 | 28,23 | 28,32 | -0,26% | 60,00 |
| 31.03.2026 | 30,83 | 31,68 | 28,20 | 28,39 | -8,58% | 1.225,00 |
| 30.03.2026 | 34,43 | 36,14 | 30,34 | 31,06 | -7,89% | 2.149,00 |
| 27.03.2026 | 32,45 | 34,72 | 32,30 | 33,72 | 4,09% | 2.225,00 |
| 26.03.2026 | 32,80 | 33,62 | 32,22 | 32,39 | 0,06% | 78,00 |
| 25.03.2026 | 32,72 | 33,23 | 32,13 | 32,37 | -1,61% | 100,00 |
| 24.03.2026 | 30,75 | 33,95 | 29,77 | 32,90 | 6,84% | 57,00 |
| 23.03.2026 | 32,82 | 32,90 | 30,48 | 30,80 | -3,92% | 150,00 |
| 20.03.2026 | 32,49 | 33,51 | 31,30 | 32,05 | -1,11% | 120,00 |
| 19.03.2026 | 31,86 | 35,72 | 31,75 | 32,41 | 2,76% | 2.007,00 |
| 18.03.2026 | 30,79 | 31,81 | 30,16 | 31,54 | 3,11% | - |
| 17.03.2026 | 30,47 | 30,97 | 29,96 | 30,59 | 0,48% | - |
| 16.03.2026 | 30,74 | 31,33 | 30,06 | 30,45 | 0,81% | 1.083,00 |
| 13.03.2026 | 31,04 | 31,90 | 29,80 | 30,20 | -2,77% | 73,00 |
| 12.03.2026 | 29,73 | 31,69 | 29,68 | 31,06 | 4,44% | 371,00 |
| 11.03.2026 | 28,15 | 29,87 | 27,87 | 29,74 | 6,23% | 200,00 |
| 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% | - |