15,733€
-0,14%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 15,94 | 16,04 | 15,59 | 15,76 | 0,05% | 33,00 |
| 10.09.2025 | 15,78 | 15,90 | 15,59 | 15,76 | -0,69% | 705,00 |
| 09.09.2025 | 15,62 | 16,06 | 15,62 | 15,87 | 0,14% | 65,00 |
| 08.09.2025 | 16,30 | 16,42 | 15,58 | 15,84 | -0,98% | 216,00 |
| 05.09.2025 | 15,04 | 16,00 | 14,74 | 16,00 | 7,13% | 2.690,00 |
| 04.09.2025 | 14,77 | 15,08 | 14,77 | 14,94 | 4,44% | 476,00 |
| 03.09.2025 | 14,38 | 14,63 | 14,30 | 14,30 | 0,78% | 1.019,00 |
| 02.09.2025 | 14,83 | 14,83 | 14,12 | 14,19 | -5,08% | 793,00 |
| 01.09.2025 | 14,97 | 14,97 | 14,77 | 14,95 | 2,57% | 182,00 |
| 29.08.2025 | 14,44 | 14,58 | 14,44 | 14,58 | 1,04% | 1.180,00 |
| 28.08.2025 | 14,50 | 14,50 | 14,15 | 14,43 | 0,73% | 2.480,00 |
| 27.08.2025 | 14,48 | 14,92 | 14,32 | 14,32 | 0,14% | 3.965,00 |
| 26.08.2025 | 14,32 | 14,32 | 14,30 | 14,30 | -0,76% | 201,00 |
| 25.08.2025 | 14,00 | 14,41 | 14,00 | 14,41 | 1,95% | 1.361,00 |
| 22.08.2025 | 13,82 | 14,14 | 13,75 | 14,14 | 3,93% | 1.115,00 |
| 21.08.2025 | 13,84 | 13,85 | 13,60 | 13,60 | -0,66% | 520,00 |
| 20.08.2025 | 14,32 | 14,32 | 13,57 | 13,69 | -5,98% | 3.814,00 |
| 19.08.2025 | 14,49 | 14,58 | 14,26 | 14,56 | -3,09% | 440,00 |
| 18.08.2025 | 14,89 | 15,05 | 14,81 | 15,03 | 0,20% | 912,00 |
| 15.08.2025 | 15,30 | 15,30 | 15,00 | 15,00 | -2,09% | 620,00 |
| 14.08.2025 | 15,68 | 15,68 | 15,31 | 15,32 | -0,97% | 1.615,00 |
| 13.08.2025 | 15,72 | 15,72 | 15,47 | 15,47 | -1,15% | 853,00 |
| 12.08.2025 | 15,07 | 15,65 | 15,07 | 15,65 | 4,51% | 5.720,00 |
| 11.08.2025 | 15,07 | 15,07 | 14,90 | 14,97 | -1,51% | 157,00 |
| 08.08.2025 | 14,60 | 15,20 | 14,60 | 15,20 | 5,56% | 793,00 |
| 07.08.2025 | 14,25 | 14,43 | 14,12 | 14,40 | 2,09% | 1.797,00 |
| 06.08.2025 | 14,86 | 15,00 | 14,07 | 14,11 | -5,18% | 1.642,00 |
| 05.08.2025 | 14,62 | 14,88 | 14,62 | 14,88 | 3,73% | 1.674,00 |
| 04.08.2025 | 13,86 | 14,34 | 13,67 | 14,34 | 3,80% | 549,00 |
| 01.08.2025 | 14,00 | 14,00 | 13,65 | 13,82 | -3,12% | 472,00 |
| 31.07.2025 | 13,69 | 14,47 | 12,18 | 14,26 | 7,22% | 1.621,00 |
| 30.07.2025 | 14,01 | 14,11 | 13,30 | 13,30 | -3,45% | 1.075,00 |
| 29.07.2025 | 13,60 | 13,78 | 13,60 | 13,78 | 2,49% | 296,00 |
| 28.07.2025 | 14,20 | 14,37 | 13,42 | 13,44 | -6,63% | 14.322,00 |
| 25.07.2025 | 14,93 | 14,93 | 14,40 | 14,40 | -2,37% | 985,00 |
| 24.07.2025 | 14,65 | 14,93 | 14,65 | 14,75 | 0,27% | 287,00 |
| 23.07.2025 | 15,00 | 15,23 | 14,71 | 14,71 | -0,98% | 2.440,00 |
| 22.07.2025 | 13,91 | 14,90 | 13,88 | 14,85 | 9,15% | 3.168,00 |
| 21.07.2025 | 13,30 | 13,92 | 13,30 | 13,61 | 1,38% | 1.956,00 |
| 18.07.2025 | 13,95 | 13,95 | 13,42 | 13,42 | -2,12% | 1.136,00 |
| 17.07.2025 | 13,39 | 13,71 | 13,39 | 13,71 | 8,59% | 625,00 |
| 16.07.2025 | 12,68 | 12,84 | 12,63 | 12,63 | -2,96% | 224,00 |
| 15.07.2025 | 12,87 | 13,15 | 12,60 | 13,01 | 1,05% | 1.977,00 |
| 14.07.2025 | 13,18 | 13,28 | 12,88 | 12,88 | -1,42% | 588,00 |
| 11.07.2025 | 12,65 | 13,15 | 12,30 | 13,06 | 3,24% | - |
| 10.07.2025 | 12,88 | 12,88 | 12,65 | 12,65 | 4,20% | 1.050,00 |
| 09.07.2025 | 12,26 | 12,26 | 12,14 | 12,14 | -1,26% | 458,00 |
| 08.07.2025 | 12,53 | 12,53 | 12,25 | 12,30 | -0,77% | 938,00 |
| 07.07.2025 | 12,48 | 12,53 | 12,09 | 12,39 | 0,24% | 1.769,00 |
| 04.07.2025 | 12,39 | 12,39 | 12,36 | 12,36 | 0,00% | 250,00 |
| 03.07.2025 | 12,73 | 12,73 | 12,34 | 12,36 | -0,44% | 677,00 |
| 02.07.2025 | 11,15 | 12,42 | 11,15 | 12,42 | 10,55% | 754,00 |
| 01.07.2025 | 11,50 | 11,62 | 11,11 | 11,23 | -1,32% | 1.263,00 |
| 30.06.2025 | 11,03 | 11,40 | 10,89 | 11,38 | 3,93% | 1.366,00 |
| 27.06.2025 | 11,04 | 11,13 | 10,94 | 10,95 | 1,20% | 681,00 |
| 26.06.2025 | 11,11 | 11,11 | 10,82 | 10,82 | -0,73% | 1.670,00 |
| 25.06.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -1,76% | 1.416,00 |
| 24.06.2025 | 11,47 | 11,47 | 11,06 | 11,10 | -3,18% | 808,00 |
| 23.06.2025 | 11,72 | 11,85 | 11,46 | 11,46 | -3,94% | 335,00 |
| 20.06.2025 | 12,45 | 12,45 | 11,93 | 11,93 | -4,41% | 314,00 |
| 19.06.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 1,46% | 80,00 |
| 18.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,36% | 8,00 |
| 17.06.2025 | 12,22 | 12,41 | 12,22 | 12,35 | 4,44% | 1.052,00 |
| 16.06.2025 | 11,69 | 11,98 | 11,69 | 11,82 | 1,72% | 341,00 |
| 13.06.2025 | 11,37 | 11,72 | 11,37 | 11,62 | 0,82% | 2.685,00 |
| 12.06.2025 | 11,95 | 11,95 | 11,45 | 11,53 | -4,16% | 768,00 |
| 11.06.2025 | 11,96 | 12,05 | 11,80 | 12,03 | 1,95% | 183,00 |
| 10.06.2025 | 11,87 | 11,95 | 11,67 | 11,80 | 2,43% | 283,00 |
| 09.06.2025 | 11,69 | 11,69 | 11,52 | 11,52 | -1,54% | 340,00 |
| 06.06.2025 | 11,65 | 11,70 | 11,58 | 11,70 | 2,14% | 1.075,00 |
| 05.06.2025 | 11,80 | 11,80 | 11,45 | 11,45 | -3,78% | 333,00 |
| 04.06.2025 | 11,46 | 11,90 | 11,46 | 11,90 | 3,03% | 3.152,00 |
| 03.06.2025 | 11,30 | 11,58 | 11,30 | 11,55 | 1,27% | 716,00 |
| 02.06.2025 | 11,70 | 11,95 | 11,41 | 11,41 | -2,31% | 2.382,00 |
| 30.05.2025 | 11,94 | 11,94 | 11,68 | 11,68 | -7,71% | 347,00 |
| 29.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,56% | 48,00 |
| 28.05.2025 | 12,88 | 12,89 | 12,58 | 12,58 | -0,79% | 1.008,00 |
| 27.05.2025 | 12,60 | 12,68 | 12,45 | 12,68 | 1,12% | 322,00 |
| 26.05.2025 | 12,24 | 12,59 | 12,24 | 12,54 | 2,41% | 1.381,00 |
| 23.05.2025 | 12,06 | 12,27 | 11,62 | 12,25 | 1,79% | 801,00 |
| 22.05.2025 | 12,46 | 12,49 | 12,03 | 12,03 | -2,16% | 649,00 |
| 21.05.2025 | 12,45 | 12,74 | 12,26 | 12,30 | -1,13% | 709,00 |
| 20.05.2025 | 12,30 | 12,59 | 12,29 | 12,44 | 0,00% | 655,00 |
| 19.05.2025 | 12,84 | 13,14 | 12,44 | 12,44 | -1,15% | 1.661,00 |
| 16.05.2025 | 12,44 | 12,76 | 12,44 | 12,58 | -1,26% | 54,00 |
| 15.05.2025 | 12,99 | 12,99 | 12,74 | 12,74 | -4,71% | 238,00 |
| 14.05.2025 | 13,82 | 13,82 | 13,29 | 13,37 | -2,05% | 479,00 |
| 13.05.2025 | 13,13 | 13,97 | 12,96 | 13,65 | 3,53% | 1.598,00 |
| 12.05.2025 | 12,78 | 13,64 | 12,78 | 13,19 | 5,95% | 3.192,00 |
| 09.05.2025 | 12,61 | 12,61 | 12,27 | 12,45 | 0,89% | 586,00 |
| 08.05.2025 | 12,75 | 12,75 | 12,20 | 12,34 | -0,60% | 400,00 |
| 07.05.2025 | 12,93 | 13,10 | 12,41 | 12,41 | -4,17% | 4.081,00 |
| 06.05.2025 | 11,99 | 12,95 | 11,99 | 12,95 | 7,42% | 808,00 |
| 05.05.2025 | 11,25 | 12,53 | 11,25 | 12,06 | 6,49% | 2.417,00 |
| 02.05.2025 | 10,89 | 11,33 | 10,89 | 11,32 | 4,43% | 1.027,00 |
| 30.04.2025 | 11,01 | 11,11 | 10,80 | 10,84 | -1,45% | 2.781,00 |
| 29.04.2025 | 11,14 | 11,14 | 11,00 | 11,00 | -2,05% | 260,00 |
| 28.04.2025 | 11,04 | 11,23 | 10,97 | 11,23 | 2,84% | 2.263,00 |
| 25.04.2025 | 11,32 | 11,32 | 10,75 | 10,92 | -2,89% | 2.792,00 |
| 24.04.2025 | 10,51 | 11,25 | 10,51 | 11,25 | 5,00% | 3.023,00 |