31,115€
1,09%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2025 | 25,98 | 26,66 | 25,90 | 26,66 | 0,87% | 383,00 |
| 06.11.2025 | 26,43 | 26,43 | 26,43 | 26,43 | 3,89% | 400,00 |
| 05.11.2025 | 25,11 | 25,44 | 25,10 | 25,44 | 1,44% | 314,00 |
| 04.11.2025 | 25,06 | 25,08 | 25,05 | 25,08 | -4,13% | 790,00 |
| 03.11.2025 | 24,10 | 26,16 | 24,10 | 26,16 | 9,64% | 2.059,00 |
| 31.10.2025 | 23,07 | 23,86 | 22,79 | 23,86 | 7,04% | 877,00 |
| 30.10.2025 | 23,44 | 23,44 | 21,41 | 22,29 | -2,54% | 5.740,00 |
| 29.10.2025 | 23,66 | 23,66 | 22,87 | 22,87 | -2,39% | 407,00 |
| 28.10.2025 | 24,19 | 24,19 | 23,38 | 23,43 | -7,02% | 2.037,00 |
| 27.10.2025 | 25,19 | 25,20 | 25,19 | 25,20 | 0,40% | 21,00 |
| 24.10.2025 | 25,05 | 25,65 | 24,93 | 25,10 | -0,79% | 1.051,00 |
| 23.10.2025 | 24,65 | 25,30 | 24,65 | 25,30 | 3,01% | 409,00 |
| 22.10.2025 | 24,76 | 25,00 | 23,97 | 24,56 | -0,65% | 1.214,00 |
| 21.10.2025 | 27,24 | 27,24 | 24,72 | 24,72 | -9,78% | 2.087,00 |
| 20.10.2025 | 26,69 | 27,72 | 26,69 | 27,40 | 2,35% | 879,00 |
| 17.10.2025 | 27,80 | 28,00 | 26,77 | 26,77 | -5,31% | 3.893,00 |
| 16.10.2025 | 28,27 | 28,27 | 28,27 | 28,27 | 1,91% | 85,00 |
| 15.10.2025 | 30,02 | 30,08 | 27,70 | 27,74 | -7,81% | 1.569,00 |
| 14.10.2025 | 28,80 | 30,91 | 28,65 | 30,09 | 4,12% | 2.778,00 |
| 13.10.2025 | 26,45 | 28,90 | 26,43 | 28,90 | 9,26% | 5.914,00 |
| 10.10.2025 | 27,77 | 27,81 | 26,45 | 26,45 | -5,64% | 5.316,00 |
| 09.10.2025 | 27,47 | 28,48 | 27,47 | 28,03 | 1,59% | 4.018,00 |
| 08.10.2025 | 28,00 | 28,21 | 26,90 | 27,59 | -0,93% | 5.664,00 |
| 07.10.2025 | 26,59 | 28,01 | 26,59 | 27,85 | 4,35% | 648,00 |
| 06.10.2025 | 27,35 | 28,30 | 26,69 | 26,69 | -1,22% | 7.845,00 |
| 03.10.2025 | 24,87 | 27,71 | 24,87 | 27,02 | 8,95% | 2.807,00 |
| 02.10.2025 | 23,89 | 24,80 | 23,63 | 24,80 | 2,48% | 1.732,00 |
| 01.10.2025 | 22,58 | 24,21 | 22,36 | 24,20 | 9,26% | 3.266,00 |
| 30.09.2025 | 22,94 | 22,94 | 21,89 | 22,15 | -2,77% | 4.234,00 |
| 29.09.2025 | 20,83 | 22,93 | 20,83 | 22,78 | 7,30% | 4.148,00 |
| 26.09.2025 | 20,70 | 21,23 | 20,43 | 21,23 | 0,33% | 4.185,00 |
| 25.09.2025 | 21,98 | 22,49 | 20,84 | 21,16 | -3,99% | 9.285,00 |
| 24.09.2025 | 20,10 | 22,04 | 20,10 | 22,04 | 10,20% | 905,00 |
| 23.09.2025 | 19,69 | 20,24 | 19,55 | 20,00 | 2,28% | 1.567,00 |
| 22.09.2025 | 18,84 | 19,56 | 18,84 | 19,56 | 2,17% | 2.626,00 |
| 19.09.2025 | 18,45 | 19,14 | 18,33 | 19,14 | 4,16% | 1.037,00 |
| 18.09.2025 | 17,94 | 18,55 | 17,94 | 18,38 | 3,81% | 1.343,00 |
| 17.09.2025 | 17,39 | 17,70 | 17,15 | 17,70 | 4,42% | 3.580,00 |
| 16.09.2025 | 16,95 | 17,18 | 16,84 | 16,95 | 4,95% | 660,00 |
| 15.09.2025 | 15,83 | 16,50 | 15,83 | 16,15 | 3,36% | 602,00 |
| 12.09.2025 | 15,81 | 15,83 | 15,57 | 15,63 | -0,87% | - |
| 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 |