21,215€
-2,30%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 21,68 | 21,68 | 21,50 | 21,52 | -0,90% | - |
| 30.09.2026 | 21,56 | 22,29 | 21,52 | 21,72 | 1,09% | - |
| 29.09.2026 | 21,94 | 21,94 | 21,48 | 21,48 | -2,72% | 606,00 |
| 28.09.2026 | 22,80 | 22,80 | 22,08 | 22,08 | -1,14% | 307,00 |
| 25.09.2026 | 22,61 | 22,63 | 22,07 | 22,34 | -2,68% | - |
| 24.09.2026 | 22,95 | 22,95 | 22,95 | 22,95 | -2,75% | 2,00 |
| 23.09.2026 | 23,95 | 23,95 | 23,59 | 23,60 | 4,89% | 385,00 |
| 22.09.2026 | 21,84 | 22,50 | 21,84 | 22,50 | 0,76% | 309,00 |
| 21.09.2026 | 22,26 | 22,33 | 22,26 | 22,33 | -4,57% | 245,00 |
| 18.09.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,54% | 130,00 |
| 17.09.2026 | 24,01 | 24,01 | 24,01 | 24,01 | 3,18% | 210,00 |
| 16.09.2026 | 23,28 | 23,28 | 23,27 | 23,27 | 0,65% | 410,00 |
| 15.09.2026 | 23,41 | 24,17 | 23,12 | 23,12 | -2,12% | 3.048,00 |
| 14.09.2026 | 23,62 | 23,62 | 23,62 | 23,62 | -3,00% | 230,00 |
| 11.09.2026 | 25,10 | 25,19 | 24,06 | 24,35 | -4,32% | - |
| 10.09.2026 | 25,08 | 25,45 | 25,08 | 25,45 | -0,20% | 6,00 |
| 09.09.2026 | 25,62 | 25,62 | 25,50 | 25,50 | 0,20% | 280,00 |
| 08.09.2026 | 24,82 | 25,45 | 24,82 | 25,45 | 3,20% | 601,00 |
| 07.09.2026 | 24,74 | 24,75 | 24,63 | 24,66 | -1,16% | - |
| 04.09.2026 | 24,87 | 24,95 | 24,87 | 24,95 | 3,36% | 104,00 |
| 03.09.2026 | 25,28 | 25,28 | 24,00 | 24,14 | -5,74% | 866,00 |
| 02.09.2026 | 25,14 | 25,66 | 25,14 | 25,61 | 2,77% | 1.140,00 |
| 01.09.2026 | 25,42 | 25,42 | 24,80 | 24,92 | -2,04% | 1.072,00 |
| 31.08.2026 | 24,71 | 25,70 | 24,71 | 25,44 | 1,72% | 403,00 |
| 28.08.2026 | 25,26 | 25,31 | 24,88 | 25,01 | 7,29% | 733,00 |
| 27.08.2026 | 23,31 | 23,31 | 23,31 | 23,31 | -0,68% | 23,00 |
| 26.08.2026 | 23,01 | 23,49 | 23,00 | 23,47 | 0,17% | 3.563,00 |
| 25.08.2026 | 23,43 | 23,43 | 23,43 | 23,43 | -2,17% | 250,00 |
| 24.08.2026 | 23,80 | 23,95 | 23,47 | 23,95 | 1,18% | 192,00 |
| 21.08.2026 | 22,91 | 23,80 | 22,91 | 23,67 | 2,42% | 224,00 |
| 20.08.2026 | 23,16 | 23,16 | 22,84 | 23,11 | 7,19% | 501,00 |
| 19.08.2026 | 21,49 | 21,56 | 21,49 | 21,56 | -1,55% | 52,00 |
| 18.08.2026 | 22,21 | 22,57 | 21,90 | 21,90 | -1,35% | 804,00 |
| 17.08.2026 | 22,18 | 22,20 | 21,86 | 22,20 | 1,19% | 20.106,00 |
| 14.08.2026 | 21,50 | 21,94 | 21,50 | 21,94 | 4,33% | 73,00 |
| 13.08.2026 | 22,09 | 22,10 | 21,03 | 21,03 | -2,00% | 1.507,00 |
| 12.08.2026 | 21,09 | 21,59 | 20,88 | 21,46 | -0,14% | - |
| 11.08.2026 | 21,49 | 21,49 | 21,49 | 21,49 | 0,75% | 100,00 |
| 10.08.2026 | 21,24 | 21,33 | 21,24 | 21,33 | 6,97% | 100,00 |
| 07.08.2026 | 20,19 | 20,19 | 19,94 | 19,94 | -0,20% | 75,00 |
| 06.08.2026 | 19,94 | 19,98 | 19,94 | 19,98 | 1,96% | 8,00 |
| 05.08.2026 | 19,40 | 19,60 | 19,40 | 19,60 | 4,15% | 398,00 |
| 04.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 0,27% | 20,00 |
| 03.08.2026 | 18,72 | 18,77 | 18,46 | 18,77 | 2,07% | 540,00 |
| 31.07.2026 | 18,90 | 18,90 | 18,39 | 18,39 | -0,76% | 160,00 |
| 30.07.2026 | 18,53 | 18,53 | 18,53 | 18,53 | 2,86% | 89,00 |
| 29.07.2026 | 20,26 | 20,50 | 17,38 | 18,01 | -10,89% | 1.979,00 |
| 28.07.2026 | 20,23 | 20,31 | 20,21 | 20,21 | 0,17% | 485,00 |
| 27.07.2026 | 20,16 | 20,32 | 19,62 | 20,18 | -3,00% | - |
| 24.07.2026 | 21,10 | 21,10 | 20,80 | 20,80 | -2,12% | 528,00 |
| 23.07.2026 | 20,97 | 21,25 | 20,97 | 21,25 | 4,32% | 64,00 |
| 22.07.2026 | 20,63 | 20,63 | 20,37 | 20,37 | 2,41% | 103,00 |
| 21.07.2026 | 19,89 | 19,89 | 19,89 | 19,89 | -0,35% | 168,00 |
| 20.07.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 1,81% | 4,00 |
| 17.07.2026 | 19,55 | 19,92 | 19,38 | 19,61 | -3,80% | - |
| 16.07.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -0,83% | 65,00 |
| 15.07.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -1,34% | 4,00 |
| 14.07.2026 | 20,83 | 20,83 | 20,83 | 20,83 | 2,21% | 18,00 |
| 13.07.2026 | 20,55 | 20,55 | 20,38 | 20,38 | -0,20% | 270,00 |
| 10.07.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,32% | 50,00 |
| 09.07.2026 | 20,08 | 20,67 | 19,86 | 20,49 | 2,58% | - |
| 08.07.2026 | 20,42 | 20,42 | 19,92 | 19,97 | 0,13% | 580,00 |
| 07.07.2026 | 19,82 | 20,21 | 19,21 | 19,95 | 0,10% | - |
| 06.07.2026 | 19,40 | 20,13 | 19,40 | 19,93 | 1,63% | 153,00 |
| 03.07.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 1,55% | 16,00 |
| 02.07.2026 | 19,36 | 19,65 | 19,31 | 19,31 | -2,45% | 142,00 |
| 01.07.2026 | 20,12 | 20,12 | 19,79 | 19,79 | -1,15% | 128,00 |
| 30.06.2026 | 19,84 | 20,02 | 19,76 | 20,02 | -2,58% | 185,00 |
| 29.06.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -0,92% | 1,00 |
| 26.06.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 0,92% | 917,00 |
| 25.06.2026 | 20,64 | 20,64 | 20,35 | 20,55 | 0,24% | 1.300,00 |
| 24.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -3,76% | 102,00 |
| 23.06.2026 | 21,09 | 21,30 | 21,09 | 21,30 | 1,38% | 27,00 |
| 22.06.2026 | 21,01 | 21,01 | 21,01 | 21,01 | -3,54% | 170,00 |
| 19.06.2026 | 21,79 | 21,79 | 21,78 | 21,78 | -0,02% | 48,00 |
| 18.06.2026 | 22,39 | 22,59 | 21,72 | 21,79 | -3,90% | - |
| 17.06.2026 | 22,59 | 22,67 | 22,59 | 22,67 | 3,28% | 955,00 |
| 16.06.2026 | 22,32 | 22,32 | 21,95 | 21,95 | -3,13% | 700,00 |
| 15.06.2026 | 23,00 | 23,30 | 22,05 | 22,66 | -4,67% | 2.913,00 |
| 12.06.2026 | 22,81 | 24,02 | 22,60 | 23,77 | 2,86% | - |
| 11.06.2026 | 23,11 | 23,11 | 23,11 | 23,11 | 2,44% | 22,00 |
| 10.06.2026 | 23,69 | 23,69 | 22,56 | 22,56 | -2,63% | 1.986,00 |
| 09.06.2026 | 23,90 | 24,30 | 23,17 | 23,17 | -5,70% | 2.306,00 |
| 08.06.2026 | 24,64 | 25,01 | 24,57 | 24,57 | -1,05% | 2.802,00 |
| 05.06.2026 | 27,19 | 27,19 | 24,83 | 24,83 | -7,63% | 572,00 |
| 04.06.2026 | 25,68 | 27,15 | 25,68 | 26,88 | 4,71% | 323,00 |
| 03.06.2026 | 25,28 | 25,67 | 24,80 | 25,67 | 2,68% | 561,00 |
| 02.06.2026 | 24,72 | 25,00 | 24,72 | 25,00 | -0,99% | 550,00 |
| 01.06.2026 | 23,52 | 25,25 | 23,35 | 25,25 | 3,95% | 611,00 |
| 29.05.2026 | 24,67 | 25,24 | 24,29 | 24,29 | -3,00% | 374,00 |
| 28.05.2026 | 22,93 | 25,04 | 22,10 | 25,04 | 10,70% | 876,00 |
| 27.05.2026 | 21,62 | 22,62 | 21,62 | 22,62 | 0,80% | 63,00 |
| 26.05.2026 | 21,08 | 22,55 | 21,08 | 22,44 | 4,76% | 1.322,00 |
| 25.05.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 2,00% | 105,00 |
| 22.05.2026 | 21,15 | 21,29 | 21,00 | 21,00 | -0,71% | 7.742,00 |
| 21.05.2026 | 20,10 | 21,28 | 20,10 | 21,15 | 4,29% | 562,00 |
| 20.05.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -1,36% | 10,00 |
| 19.05.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,10% | 113,00 |
| 18.05.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,59% | 90,00 |
| 15.05.2026 | 20,78 | 21,11 | 20,39 | 20,42 | -2,30% | - |