21,203€
-1,61%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 21,72 | 21,72 | 21,71 | 21,71 | 0,76% | 130,00 |
| 30.09.2026 | 21,49 | 22,29 | 21,47 | 21,55 | 0,23% | 1.430,00 |
| 29.09.2026 | 22,20 | 22,34 | 21,31 | 21,50 | -2,98% | 1.268,00 |
| 28.09.2026 | 22,73 | 22,73 | 21,98 | 22,16 | -0,81% | 6.400,00 |
| 25.09.2026 | 22,57 | 22,62 | 22,07 | 22,34 | -1,16% | - |
| 24.09.2026 | 23,10 | 23,38 | 22,00 | 22,60 | -2,68% | - |
| 23.09.2026 | 23,74 | 23,87 | 22,92 | 23,23 | -1,09% | - |
| 22.09.2026 | 21,88 | 23,67 | 21,67 | 23,48 | 7,21% | 1.070,00 |
| 21.09.2026 | 22,06 | 22,52 | 21,86 | 21,90 | -0,30% | 23,00 |
| 18.09.2026 | 23,77 | 23,86 | 21,82 | 21,97 | -7,46% | 258,00 |
| 17.09.2026 | 23,85 | 24,33 | 23,71 | 23,74 | -0,44% | 34,00 |
| 16.09.2026 | 23,15 | 24,32 | 23,08 | 23,84 | 3,27% | - |
| 15.09.2026 | 23,80 | 24,57 | 23,03 | 23,09 | -2,47% | 617,00 |
| 14.09.2026 | 24,52 | 24,65 | 23,46 | 23,67 | -2,63% | 139,00 |
| 11.09.2026 | 25,08 | 25,18 | 24,06 | 24,31 | -2,82% | - |
| 10.09.2026 | 25,34 | 25,52 | 24,64 | 25,02 | -0,87% | 4.704,00 |
| 09.09.2026 | 25,40 | 25,85 | 25,20 | 25,24 | -0,51% | - |
| 08.09.2026 | 24,77 | 25,76 | 24,73 | 25,37 | 2,85% | 4.401,00 |
| 07.09.2026 | 24,73 | 24,75 | 24,64 | 24,66 | -0,67% | 53,00 |
| 04.09.2026 | 23,79 | 25,09 | 23,60 | 24,83 | 4,50% | - |
| 03.09.2026 | 25,50 | 25,50 | 23,57 | 23,76 | -6,44% | 72,00 |
| 02.09.2026 | 25,23 | 26,08 | 24,94 | 25,40 | 1,16% | 174,00 |
| 01.09.2026 | 25,57 | 25,61 | 24,60 | 25,11 | -1,82% | 898,00 |
| 31.08.2026 | 25,05 | 26,23 | 25,05 | 25,57 | 2,42% | 73,00 |
| 28.08.2026 | 25,21 | 25,48 | 24,88 | 24,97 | -0,99% | 31,00 |
| 27.08.2026 | 23,48 | 25,27 | 23,26 | 25,22 | 7,53% | 165,00 |
| 26.08.2026 | 23,54 | 23,96 | 22,80 | 23,45 | -0,40% | 33,00 |
| 25.08.2026 | 23,87 | 24,05 | 23,13 | 23,55 | -1,67% | 347,00 |
| 24.08.2026 | 23,63 | 24,29 | 23,40 | 23,95 | 1,14% | 21,00 |
| 21.08.2026 | 22,97 | 23,79 | 22,95 | 23,68 | 2,93% | 13,00 |
| 20.08.2026 | 22,89 | 23,41 | 22,81 | 23,00 | 0,11% | - |
| 19.08.2026 | 21,71 | 23,17 | 21,62 | 22,98 | 7,49% | 603,00 |
| 05.05.2026 | 22,79 | 23,03 | 20,41 | 21,38 | -6,04% | 603,00 |
| 04.05.2026 | 22,41 | 23,00 | 22,30 | 22,75 | 0,04% | 1.131,00 |
| 30.04.2026 | 23,44 | 23,52 | 22,33 | 22,74 | -3,11% | 3.696,00 |
| 29.04.2026 | 22,96 | 23,74 | 22,88 | 23,47 | 2,02% | 36,00 |
| 28.04.2026 | 23,25 | 23,38 | 22,61 | 23,01 | -0,50% | 427,00 |
| 27.04.2026 | 22,62 | 23,21 | 22,26 | 23,12 | 1,86% | 975,00 |
| 24.04.2026 | 23,44 | 23,61 | 22,65 | 22,70 | -3,13% | 87,00 |
| 23.04.2026 | 24,11 | 24,21 | 23,05 | 23,43 | -1,06% | - |
| 22.04.2026 | 23,12 | 23,82 | 23,08 | 23,68 | 2,72% | 1.052,00 |
| 21.04.2026 | 22,30 | 23,12 | 22,12 | 23,05 | 4,42% | 888,00 |
| 20.04.2026 | 22,68 | 22,68 | 21,71 | 22,08 | 1,21% | 2.112,00 |
| 17.04.2026 | 23,21 | 23,23 | 21,32 | 21,82 | -4,93% | 683,00 |
| 16.04.2026 | 23,85 | 24,01 | 22,66 | 22,95 | -3,62% | 9.106,00 |
| 15.04.2026 | 23,54 | 23,82 | 23,20 | 23,81 | 1,35% | 1.087,00 |
| 14.04.2026 | 24,26 | 24,38 | 23,07 | 23,49 | -3,14% | 1.669,00 |
| 13.04.2026 | 24,99 | 25,06 | 23,95 | 24,25 | 0,26% | 1.681,00 |
| 10.04.2026 | 23,91 | 24,60 | 23,67 | 24,19 | 1,85% | 2.942,00 |
| 09.04.2026 | 26,10 | 26,15 | 23,65 | 23,75 | -8,27% | 85,00 |
| 08.04.2026 | 26,13 | 26,38 | 25,04 | 25,89 | -6,14% | 1.960,00 |
| 07.04.2026 | 28,72 | 28,93 | 27,33 | 27,58 | -4,99% | 2.725,00 |
| 02.04.2026 | 29,57 | 29,93 | 28,66 | 29,03 | 2,42% | 3.400,00 |
| 01.04.2026 | 28,76 | 29,27 | 28,23 | 28,35 | -0,79% | 2.395,00 |
| 31.03.2026 | 31,53 | 31,56 | 28,11 | 28,58 | -8,01% | 1.624,00 |
| 30.03.2026 | 34,98 | 35,88 | 30,33 | 31,06 | -9,47% | 3.163,00 |
| 27.03.2026 | 32,84 | 34,74 | 32,30 | 34,31 | 5,71% | 2.604,00 |
| 26.03.2026 | 32,61 | 33,64 | 32,21 | 32,46 | -0,37% | 2.283,00 |
| 25.03.2026 | 33,11 | 33,22 | 32,13 | 32,58 | -0,92% | 4.335,00 |
| 24.03.2026 | 30,53 | 33,96 | 29,87 | 32,89 | 7,96% | 1.604,00 |
| 23.03.2026 | 32,84 | 32,92 | 30,32 | 30,46 | -5,58% | 1.379,00 |
| 20.03.2026 | 32,59 | 33,33 | 31,30 | 32,26 | -0,24% | 3.930,00 |
| 19.03.2026 | 31,82 | 35,71 | 31,79 | 32,34 | 1,97% | 3.772,00 |
| 18.03.2026 | 30,66 | 31,83 | 30,13 | 31,71 | 3,36% | 1.606,00 |
| 17.03.2026 | 30,80 | 30,80 | 29,96 | 30,68 | 0,49% | 30,00 |
| 16.03.2026 | 30,84 | 31,33 | 30,05 | 30,53 | 0,60% | 1.602,00 |
| 13.03.2026 | 31,35 | 31,86 | 29,80 | 30,35 | -2,72% | 2.102,00 |
| 12.03.2026 | 29,78 | 31,69 | 29,71 | 31,20 | 4,59% | 1.343,00 |
| 11.03.2026 | 28,24 | 29,87 | 27,87 | 29,83 | 6,33% | 831,00 |
| 10.03.2026 | 28,25 | 28,88 | 27,81 | 28,06 | -1,87% | 480,00 |
| 09.03.2026 | 28,60 | 29,14 | 27,30 | 28,59 | 3,37% | 901,00 |
| 06.03.2026 | 28,67 | 29,17 | 27,44 | 27,66 | -3,54% | 1.420,00 |
| 05.03.2026 | 30,90 | 30,97 | 28,13 | 28,67 | -6,92% | 1.860,00 |
| 04.03.2026 | 30,00 | 31,24 | 29,09 | 30,81 | 2,54% | 736,00 |
| 03.03.2026 | 28,81 | 30,93 | 28,25 | 30,04 | 4,43% | 2.721,00 |
| 02.03.2026 | 26,93 | 28,87 | 26,72 | 28,77 | 7,66% | 8.173,00 |
| 27.02.2026 | 27,24 | 27,55 | 25,64 | 26,72 | -2,41% | 630,00 |
| 26.02.2026 | 27,87 | 27,91 | 26,75 | 27,38 | -1,85% | 1.317,00 |
| 25.02.2026 | 28,75 | 29,10 | 27,72 | 27,90 | -3,28% | 2.359,00 |
| 24.02.2026 | 28,19 | 29,48 | 28,14 | 28,84 | 2,22% | - |
| 23.02.2026 | 28,29 | 28,70 | 27,65 | 28,21 | -0,73% | 14,00 |
| 20.02.2026 | 28,88 | 29,02 | 27,53 | 28,42 | -1,51% | 1.650,00 |
| 19.02.2026 | 28,22 | 28,91 | 27,70 | 28,86 | 2,13% | 22,00 |
| 18.02.2026 | 27,36 | 28,31 | 27,14 | 28,25 | 3,34% | 999,00 |
| 17.02.2026 | 29,08 | 29,29 | 27,29 | 27,34 | -5,93% | 1.394,00 |
| 16.02.2026 | 29,04 | 29,08 | 29,03 | 29,07 | 0,14% | 30,00 |
| 13.02.2026 | 29,64 | 30,28 | 28,64 | 29,03 | -1,93% | 160,00 |
| 12.02.2026 | 32,21 | 32,96 | 28,58 | 29,60 | -9,84% | 595,00 |
| 11.02.2026 | 31,14 | 33,88 | 30,00 | 32,83 | 8,53% | 1.898,00 |
| 10.02.2026 | 31,77 | 32,05 | 29,88 | 30,25 | -4,73% | 1.142,00 |
| 09.02.2026 | 31,40 | 32,28 | 30,65 | 31,75 | 1,63% | 1.638,00 |
| 06.02.2026 | 29,02 | 31,56 | 28,97 | 31,24 | 7,45% | 46,00 |
| 05.02.2026 | 29,65 | 30,60 | 28,44 | 29,07 | -1,96% | 435,00 |
| 04.02.2026 | 29,86 | 31,33 | 28,39 | 29,65 | -0,47% | 600,00 |
| 03.02.2026 | 28,92 | 29,99 | 28,92 | 29,79 | 2,76% | 600,00 |
| 02.02.2026 | 28,85 | 30,12 | 28,52 | 28,99 | -2,49% | 4.953,00 |
| 30.01.2026 | 30,20 | 30,35 | 29,14 | 29,73 | -1,46% | 837,00 |
| 29.01.2026 | 28,97 | 30,52 | 28,61 | 30,17 | 2,55% | 5.034,00 |
| 28.01.2026 | 30,06 | 30,60 | 28,97 | 29,42 | -1,84% | 1.202,00 |
| 27.01.2026 | 29,94 | 30,72 | 28,96 | 29,97 | -0,30% | 2.997,00 |