12,415€
-2,09%
Echtzeit-Aktienkurs Peabody Energy Corp
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2025 | 11,15 | 11,40 | 10,71 | 10,71 | -0,60% | 4.111,00 |
| 22.04.2025 | 10,95 | 11,07 | 10,52 | 10,78 | -4,65% | 4.658,00 |
| 17.04.2025 | 10,82 | 11,30 | 10,82 | 11,30 | 7,52% | 2.087,00 |
| 16.04.2025 | 10,67 | 11,32 | 10,51 | 10,51 | -3,00% | 6.763,00 |
| 15.04.2025 | 10,72 | 10,84 | 10,51 | 10,84 | 5,76% | 8.048,00 |
| 14.04.2025 | 11,15 | 11,72 | 10,25 | 10,25 | -8,28% | 15.069,00 |
| 11.04.2025 | 10,03 | 11,17 | 9,79 | 11,17 | 10,70% | 3.123,00 |
| 10.04.2025 | 11,12 | 11,12 | 9,93 | 10,09 | -12,87% | 6.114,00 |
| 09.04.2025 | 12,70 | 12,70 | 10,06 | 11,58 | 11,29% | 18.741,00 |
| 08.04.2025 | 9,82 | 11,14 | 9,82 | 10,41 | 11,19% | 3.892,00 |
| 07.04.2025 | 9,41 | 9,43 | 8,97 | 9,36 | -1,70% | 1.406,00 |
| 04.04.2025 | 10,80 | 10,92 | 9,39 | 9,52 | -12,86% | 3.624,00 |
| 03.04.2025 | 11,85 | 11,85 | 10,93 | 10,93 | -9,03% | 1.244,00 |
| 02.04.2025 | 12,72 | 12,72 | 12,01 | 12,01 | -3,38% | 1.643,00 |
| 01.04.2025 | 12,66 | 12,75 | 12,43 | 12,43 | 0,32% | 2.285,00 |
| 31.03.2025 | 12,56 | 12,56 | 12,23 | 12,39 | -2,98% | 4.022,00 |
| 28.03.2025 | 13,32 | 13,32 | 12,77 | 12,77 | -0,20% | 58,00 |
| 27.03.2025 | 12,97 | 12,97 | 12,79 | 12,80 | -1,88% | 451,00 |
| 26.03.2025 | 13,40 | 13,54 | 13,04 | 13,04 | -1,95% | 1.618,00 |
| 25.03.2025 | 13,40 | 13,75 | 13,30 | 13,30 | 2,35% | 2.700,00 |
| 24.03.2025 | 12,91 | 13,15 | 12,91 | 13,00 | 0,54% | 617,00 |
| 21.03.2025 | 12,91 | 12,93 | 12,88 | 12,93 | 0,90% | 340,00 |
| 20.03.2025 | 12,87 | 12,97 | 12,81 | 12,81 | -0,23% | 933,00 |
| 19.03.2025 | 13,21 | 13,21 | 12,84 | 12,84 | 0,00% | 401,00 |
| 18.03.2025 | 12,89 | 13,30 | 12,66 | 12,84 | 6,03% | 6.590,00 |
| 17.03.2025 | 12,22 | 12,22 | 12,11 | 12,11 | -1,16% | 98,00 |
| 14.03.2025 | 12,04 | 12,31 | 11,88 | 12,25 | 3,14% | - |
| 13.03.2025 | 11,73 | 11,88 | 11,73 | 11,88 | 1,41% | 541,00 |
| 12.03.2025 | 12,83 | 12,83 | 11,72 | 11,72 | -6,54% | 1.188,00 |
| 11.03.2025 | 11,88 | 12,54 | 11,88 | 12,54 | 10,93% | 1.265,00 |
| 10.03.2025 | 11,41 | 11,41 | 11,30 | 11,30 | -2,25% | 125,00 |
| 07.03.2025 | 11,95 | 11,95 | 11,56 | 11,56 | -1,62% | 372,00 |
| 06.03.2025 | 11,79 | 11,79 | 11,46 | 11,75 | -0,68% | 1.194,00 |
| 05.03.2025 | 12,15 | 12,15 | 11,55 | 11,83 | -3,55% | 593,00 |
| 04.03.2025 | 12,40 | 12,56 | 12,15 | 12,27 | -4,25% | 281,00 |
| 03.03.2025 | 13,40 | 13,60 | 12,47 | 12,81 | -0,62% | 1.743,00 |
| 28.02.2025 | 13,35 | 13,35 | 12,89 | 12,89 | -2,46% | 403,00 |
| 27.02.2025 | 13,66 | 13,67 | 13,22 | 13,22 | -2,47% | 238,00 |
| 26.02.2025 | 14,00 | 14,01 | 13,55 | 13,55 | -1,31% | 321,00 |
| 25.02.2025 | 13,90 | 13,98 | 13,73 | 13,73 | -3,65% | 3.618,00 |
| 24.02.2025 | 14,11 | 14,25 | 13,99 | 14,25 | 1,10% | 840,00 |
| 21.02.2025 | 14,67 | 14,93 | 14,10 | 14,10 | -3,62% | 1.157,00 |
| 20.02.2025 | 14,45 | 14,63 | 14,45 | 14,63 | 1,25% | 445,00 |
| 19.02.2025 | 15,11 | 15,11 | 14,39 | 14,45 | -4,34% | 1.420,00 |
| 18.02.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -3,24% | 4.361,00 |
| 17.02.2025 | 15,82 | 15,82 | 15,61 | 15,61 | 0,71% | 374,00 |
| 14.02.2025 | 16,00 | 16,44 | 15,50 | 15,50 | -4,56% | 1.781,00 |
| 13.02.2025 | 16,32 | 16,32 | 16,24 | 16,24 | 0,53% | 1.150,00 |
| 12.02.2025 | 16,59 | 16,59 | 16,15 | 16,15 | -5,00% | 430,00 |
| 11.02.2025 | 16,30 | 17,00 | 16,30 | 17,00 | 4,78% | 335,00 |
| 10.02.2025 | 15,58 | 16,23 | 15,34 | 16,23 | 5,15% | 1.977,00 |
| 07.02.2025 | 15,92 | 16,00 | 15,43 | 15,43 | -2,96% | 1.634,00 |
| 06.02.2025 | 16,95 | 16,95 | 15,90 | 15,90 | -8,07% | 1.930,00 |
| 05.02.2025 | 17,26 | 17,30 | 17,26 | 17,30 | -0,83% | 95,00 |
| 04.02.2025 | 17,13 | 17,44 | 16,14 | 17,44 | -1,66% | 4.036,00 |
| 03.02.2025 | 17,64 | 17,74 | 17,64 | 17,74 | 0,51% | 212,00 |
| 31.01.2025 | 17,90 | 17,90 | 17,65 | 17,65 | -0,56% | 105,00 |
| 30.01.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,06% | 227,00 |
| 29.01.2025 | 17,50 | 17,74 | 17,50 | 17,74 | 1,20% | 87,00 |
| 28.01.2025 | 17,82 | 17,82 | 17,53 | 17,53 | -0,85% | 90,00 |
| 27.01.2025 | 18,21 | 18,21 | 17,68 | 17,68 | -3,04% | 630,00 |
| 24.01.2025 | 18,50 | 18,78 | 18,23 | 18,23 | -5,05% | 2.350,00 |
| 23.01.2025 | 18,45 | 19,20 | 18,16 | 19,20 | 3,64% | 154,00 |
| 22.01.2025 | 18,76 | 19,03 | 18,53 | 18,53 | 0,46% | 294,00 |
| 21.01.2025 | 19,25 | 19,25 | 18,44 | 18,44 | -1,50% | 566,00 |
| 20.01.2025 | 18,88 | 18,88 | 18,72 | 18,72 | -0,40% | 444,00 |
| 17.01.2025 | 18,73 | 18,95 | 18,50 | 18,80 | 2,36% | 6.249,00 |
| 16.01.2025 | 18,17 | 18,39 | 17,67 | 18,36 | 2,01% | - |
| 15.01.2025 | 18,16 | 18,16 | 18,00 | 18,00 | -0,80% | 424,00 |
| 14.01.2025 | 18,30 | 18,49 | 18,15 | 18,15 | 3,51% | 2.550,00 |
| 13.01.2025 | 17,43 | 17,53 | 17,38 | 17,53 | 0,17% | 400,00 |
| 10.01.2025 | 18,30 | 18,46 | 17,50 | 17,50 | -2,78% | 1.828,00 |
| 09.01.2025 | 18,31 | 18,31 | 18,00 | 18,00 | -2,78% | 1.690,00 |
| 08.01.2025 | 18,57 | 18,57 | 18,17 | 18,52 | -0,22% | 320,00 |
| 07.01.2025 | 18,99 | 18,99 | 18,56 | 18,56 | -1,75% | 187,00 |
| 06.01.2025 | 19,55 | 19,60 | 18,89 | 18,89 | -3,97% | 2.352,00 |