26,345€
-3,92%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 28,84 | 29,08 | 27,42 | 27,42 | -6,03% | 2.820,00 |
| 02.04.2026 | 29,80 | 29,80 | 29,06 | 29,18 | 2,67% | 1.270,00 |
| 01.04.2026 | 28,37 | 29,32 | 28,37 | 28,42 | -0,73% | 2.685,00 |
| 31.03.2026 | 31,08 | 31,27 | 28,41 | 28,63 | -6,77% | 3.339,00 |
| 30.03.2026 | 35,10 | 35,78 | 30,34 | 30,71 | -10,96% | 7.079,00 |
| 27.03.2026 | 32,69 | 34,60 | 32,67 | 34,49 | 3,60% | 1.778,00 |
| 26.03.2026 | 33,24 | 33,29 | 32,93 | 33,29 | 3,00% | 365,00 |
| 25.03.2026 | 32,72 | 32,72 | 32,32 | 32,32 | -4,24% | 175,00 |
| 24.03.2026 | 32,07 | 33,90 | 32,07 | 33,75 | 9,93% | 3.313,00 |
| 23.03.2026 | 32,68 | 32,68 | 30,70 | 30,70 | -3,70% | 570,00 |
| 20.03.2026 | 32,64 | 33,51 | 31,55 | 31,88 | -4,12% | 1.572,00 |
| 19.03.2026 | 32,10 | 35,46 | 31,97 | 33,25 | 5,89% | 11.066,00 |
| 18.03.2026 | 30,60 | 31,50 | 30,60 | 31,40 | 2,95% | 176,00 |
| 17.03.2026 | 30,81 | 30,81 | 30,28 | 30,50 | -1,04% | 1.179,00 |
| 16.03.2026 | 31,00 | 31,12 | 30,15 | 30,82 | 0,85% | 1.533,00 |
| 13.03.2026 | 31,55 | 31,86 | 29,96 | 30,56 | -3,75% | 948,00 |
| 12.03.2026 | 29,90 | 31,75 | 29,90 | 31,75 | 7,45% | 417,00 |
| 11.03.2026 | 28,22 | 29,55 | 28,22 | 29,55 | 4,82% | 583,00 |
| 10.03.2026 | 28,80 | 28,80 | 28,19 | 28,19 | -0,35% | 703,00 |
| 09.03.2026 | 29,60 | 29,60 | 27,50 | 28,29 | 1,51% | 189,00 |
| 06.03.2026 | 28,48 | 28,96 | 27,87 | 27,87 | -3,70% | 315,00 |
| 05.03.2026 | 31,12 | 31,17 | 28,91 | 28,94 | -4,93% | 944,00 |
| 04.03.2026 | 29,45 | 30,89 | 29,45 | 30,44 | 0,69% | 1.333,00 |
| 03.03.2026 | 28,98 | 30,87 | 28,39 | 30,23 | 6,00% | 3.899,00 |
| 02.03.2026 | 27,00 | 28,52 | 26,75 | 28,52 | 8,94% | 1.349,00 |
| 27.02.2026 | 27,41 | 27,44 | 25,69 | 26,18 | -4,83% | 837,00 |
| 26.02.2026 | 27,62 | 27,68 | 27,39 | 27,51 | -2,31% | 933,00 |
| 25.02.2026 | 28,01 | 28,16 | 28,01 | 28,16 | -1,50% | 118,00 |
| 24.02.2026 | 27,98 | 28,59 | 27,98 | 28,59 | 1,85% | 106,00 |
| 23.02.2026 | 27,92 | 28,38 | 27,92 | 28,07 | 1,34% | 525,00 |
| 20.02.2026 | 29,24 | 29,24 | 27,70 | 27,70 | -3,32% | 155,00 |
| 19.02.2026 | 28,46 | 28,65 | 28,04 | 28,65 | 3,24% | 396,00 |
| 18.02.2026 | 27,20 | 28,15 | 27,20 | 27,75 | 0,58% | 479,00 |
| 17.02.2026 | 28,85 | 28,85 | 27,59 | 27,59 | -5,16% | 751,00 |
| 16.02.2026 | 29,08 | 29,20 | 29,05 | 29,09 | 0,31% | - |
| 13.02.2026 | 29,78 | 30,75 | 29,00 | 29,00 | -1,06% | 1.064,00 |
| 12.02.2026 | 32,75 | 32,75 | 28,82 | 29,31 | -2,53% | 3.285,00 |
| 11.02.2026 | 31,90 | 32,00 | 30,07 | 30,07 | 0,03% | 675,00 |
| 10.02.2026 | 32,00 | 32,03 | 30,05 | 30,06 | -5,50% | 1.386,00 |
| 09.02.2026 | 31,04 | 32,00 | 31,04 | 31,81 | 1,40% | 3.318,00 |
| 06.02.2026 | 29,37 | 31,48 | 29,37 | 31,37 | 8,92% | 1.756,00 |
| 05.02.2026 | 29,87 | 30,43 | 28,80 | 28,80 | 1,30% | 2.061,00 |
| 04.02.2026 | 30,73 | 31,58 | 28,43 | 28,43 | -4,55% | 1.541,00 |
| 03.02.2026 | 28,99 | 29,99 | 28,95 | 29,79 | 0,86% | - |
| 02.02.2026 | 29,00 | 29,53 | 29,00 | 29,53 | -0,47% | 240,00 |
| 30.01.2026 | 29,89 | 30,26 | 29,57 | 29,67 | 0,54% | 1.756,00 |
| 29.01.2026 | 28,51 | 30,17 | 28,51 | 29,51 | 0,03% | 2.405,00 |
| 28.01.2026 | 29,91 | 30,45 | 29,50 | 29,50 | -1,63% | 891,00 |
| 27.01.2026 | 29,55 | 29,99 | 29,18 | 29,99 | -1,38% | 523,00 |
| 26.01.2026 | 32,00 | 32,46 | 30,41 | 30,41 | -5,29% | 1.205,00 |
| 23.01.2026 | 33,07 | 33,07 | 32,01 | 32,11 | -2,58% | 2.075,00 |
| 22.01.2026 | 33,18 | 33,87 | 32,86 | 32,96 | -0,36% | 536,00 |
| 21.01.2026 | 31,51 | 33,10 | 31,48 | 33,08 | 4,09% | 2.163,00 |
| 20.01.2026 | 30,66 | 31,78 | 30,08 | 31,78 | 2,09% | 1.413,00 |
| 19.01.2026 | 31,22 | 31,60 | 31,13 | 31,13 | -3,08% | 490,00 |
| 16.01.2026 | 30,88 | 32,12 | 30,88 | 32,12 | 4,35% | 249,00 |
| 15.01.2026 | 30,97 | 31,52 | 30,60 | 30,78 | -0,10% | 425,00 |
| 14.01.2026 | 28,97 | 30,89 | 28,44 | 30,81 | 5,08% | 1.499,00 |
| 13.01.2026 | 29,73 | 29,79 | 29,32 | 29,32 | 1,91% | 359,00 |
| 12.01.2026 | 28,58 | 28,84 | 28,58 | 28,77 | -1,47% | 272,00 |
| 09.01.2026 | 28,37 | 30,00 | 28,26 | 29,20 | 6,41% | 1.402,00 |
| 08.01.2026 | 27,26 | 27,44 | 27,26 | 27,44 | 0,07% | 552,00 |
| 07.01.2026 | 28,15 | 28,15 | 27,42 | 27,42 | -0,22% | 948,00 |
| 06.01.2026 | 27,10 | 28,50 | 27,10 | 27,48 | 4,81% | 734,00 |
| 05.01.2026 | 26,10 | 26,69 | 26,01 | 26,22 | 1,20% | 2.528,00 |
| 02.01.2026 | 26,20 | 26,20 | 25,79 | 25,91 | 0,54% | 91,00 |
| 30.12.2025 | 25,85 | 25,85 | 25,77 | 25,77 | -0,77% | 40,00 |
| 29.12.2025 | 25,96 | 26,15 | 25,59 | 25,97 | -2,04% | 1.217,00 |
| 23.12.2025 | 26,25 | 26,73 | 26,25 | 26,51 | 2,12% | 117,00 |
| 22.12.2025 | 26,75 | 26,75 | 25,96 | 25,96 | -2,00% | 220,00 |
| 19.12.2025 | 26,16 | 26,79 | 26,16 | 26,49 | 2,79% | 281,00 |
| 18.12.2025 | 25,52 | 25,77 | 25,48 | 25,77 | 6,27% | 1.852,00 |
| 17.12.2025 | 23,88 | 24,25 | 23,54 | 24,25 | 2,19% | 59,00 |
| 16.12.2025 | 23,89 | 24,60 | 23,66 | 23,73 | -0,75% | - |
| 15.12.2025 | 24,81 | 25,31 | 23,91 | 23,91 | -2,80% | 305,00 |
| 12.12.2025 | 25,10 | 25,35 | 24,60 | 24,60 | 3,06% | 564,00 |
| 11.12.2025 | 23,86 | 23,87 | 23,86 | 23,87 | -0,42% | 152,00 |
| 10.12.2025 | 24,63 | 24,63 | 23,97 | 23,97 | -1,15% | 151,00 |
| 09.12.2025 | 23,66 | 24,25 | 23,66 | 24,25 | 2,45% | 960,00 |
| 08.12.2025 | 25,20 | 25,20 | 23,67 | 23,67 | -6,59% | 974,00 |
| 05.12.2025 | 25,66 | 26,20 | 25,20 | 25,34 | 0,16% | 296,00 |
| 04.12.2025 | 25,29 | 25,30 | 24,95 | 25,30 | 0,04% | 560,00 |
| 03.12.2025 | 24,85 | 25,29 | 24,85 | 25,29 | 5,77% | 46,00 |
| 02.12.2025 | 22,85 | 24,18 | 22,81 | 23,91 | 3,28% | 527,00 |
| 01.12.2025 | 23,55 | 23,58 | 22,90 | 23,15 | -1,91% | 485,00 |
| 28.11.2025 | 23,48 | 23,63 | 23,48 | 23,60 | 2,12% | 462,00 |
| 27.11.2025 | 23,44 | 23,46 | 23,11 | 23,11 | -2,08% | 171,00 |
| 26.11.2025 | 23,17 | 23,60 | 23,17 | 23,60 | 2,74% | 77,00 |
| 25.11.2025 | 22,48 | 22,97 | 22,37 | 22,97 | 2,64% | 100,00 |
| 24.11.2025 | 22,75 | 23,09 | 22,38 | 22,38 | 0,04% | 451,00 |
| 21.11.2025 | 22,81 | 22,81 | 22,29 | 22,37 | -1,41% | 931,00 |
| 20.11.2025 | 24,43 | 24,50 | 22,47 | 22,69 | -4,58% | - |
| 19.11.2025 | 24,91 | 25,05 | 23,75 | 23,78 | -3,10% | 1.643,00 |
| 18.11.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -1,05% | 200,00 |
| 17.11.2025 | 24,90 | 24,90 | 24,80 | 24,80 | -0,60% | 906,00 |
| 14.11.2025 | 24,95 | 24,95 | 23,66 | 24,95 | -2,31% | 1.690,00 |
| 13.11.2025 | 25,55 | 25,55 | 25,54 | 25,54 | -4,24% | 51,00 |
| 12.11.2025 | 26,05 | 26,69 | 26,05 | 26,67 | 6,81% | 700,00 |
| 11.11.2025 | 24,90 | 24,97 | 24,90 | 24,97 | -4,62% | 233,00 |
| 10.11.2025 | 26,84 | 27,07 | 26,18 | 26,18 | -1,80% | 752,00 |