12,280€
-3,35%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 12,26 | 12,28 | 12,17 | 12,28 | 1,51% | - |
| 29.05.2025 | 12,80 | 12,80 | 12,01 | 12,09 | -2,58% | - |
| 28.05.2025 | 12,80 | 12,84 | 12,36 | 12,41 | -2,62% | - |
| 27.05.2025 | 12,55 | 13,01 | 12,30 | 12,75 | 1,77% | - |
| 26.05.2025 | 12,34 | 12,56 | 12,33 | 12,53 | 2,35% | - |
| 23.05.2025 | 11,97 | 12,44 | 11,60 | 12,24 | 1,92% | 166,00 |
| 22.05.2025 | 12,34 | 12,46 | 11,86 | 12,01 | -2,67% | 600,00 |
| 21.05.2025 | 12,35 | 12,76 | 11,98 | 12,34 | -0,91% | - |
| 20.05.2025 | 12,47 | 12,60 | 12,24 | 12,45 | -0,50% | - |
| 19.05.2025 | 12,94 | 13,24 | 12,29 | 12,51 | -5,20% | - |
| 16.05.2025 | 12,52 | 13,41 | 12,52 | 13,20 | 3,06% | - |
| 15.05.2025 | 12,91 | 12,99 | 12,60 | 12,81 | -2,45% | - |
| 14.05.2025 | 13,76 | 13,83 | 13,04 | 13,13 | -3,81% | - |
| 13.05.2025 | 13,02 | 13,95 | 12,95 | 13,65 | 3,68% | - |
| 12.05.2025 | 12,70 | 13,68 | 12,68 | 13,17 | 3,74% | - |
| 09.05.2025 | 12,57 | 12,79 | 12,23 | 12,69 | 0,65% | - |
| 08.05.2025 | 12,65 | 12,88 | 12,06 | 12,61 | -0,51% | - |
| 07.05.2025 | 13,03 | 13,35 | 12,29 | 12,67 | -2,78% | - |
| 06.05.2025 | 11,97 | 13,22 | 11,96 | 13,04 | 8,81% | - |
| 05.05.2025 | 11,32 | 12,58 | 11,08 | 11,98 | 5,69% | - |
| 02.05.2025 | 10,94 | 11,46 | 10,84 | 11,34 | 4,06% | - |
| 30.04.2025 | 11,07 | 11,20 | 10,74 | 10,89 | -3,17% | - |
| 29.04.2025 | 11,08 | 11,43 | 10,81 | 11,25 | 1,95% | - |
| 28.04.2025 | 11,06 | 11,27 | 10,96 | 11,04 | -0,41% | - |
| 25.04.2025 | 11,24 | 11,26 | 10,71 | 11,08 | -0,63% | - |
| 24.04.2025 | 10,62 | 11,28 | 10,60 | 11,15 | 4,25% | - |
| 23.04.2025 | 11,23 | 11,52 | 10,50 | 10,70 | -1,61% | 6.300,00 |
| 22.04.2025 | 10,91 | 11,10 | 10,45 | 10,87 | -3,76% | 246,00 |
| 17.04.2025 | 10,76 | 11,35 | 10,74 | 11,30 | 4,97% | 200,00 |
| 16.04.2025 | 10,57 | 11,37 | 10,45 | 10,76 | -2,05% | 350,00 |
| 15.04.2025 | 10,66 | 11,04 | 10,46 | 10,99 | 3,65% | 800,00 |
| 14.04.2025 | 11,25 | 11,73 | 10,22 | 10,60 | -5,75% | 1.600,00 |
| 11.04.2025 | 10,16 | 11,30 | 9,64 | 11,25 | 12,19% | - |
| 10.04.2025 | 11,08 | 11,08 | 9,89 | 10,02 | -10,63% | - |
| 09.04.2025 | 12,20 | 12,36 | 9,98 | 11,22 | 9,25% | 1.000,00 |
| 08.04.2025 | 9,55 | 11,19 | 9,53 | 10,27 | 8,61% | - |
| 07.04.2025 | 9,53 | 9,67 | 8,80 | 9,45 | -1,26% | - |
| 04.04.2025 | 10,74 | 10,87 | 9,38 | 9,57 | -11,66% | - |
| 03.04.2025 | 11,66 | 11,77 | 10,80 | 10,84 | -11,46% | 1.710,00 |
| 02.04.2025 | 12,63 | 12,66 | 11,95 | 12,24 | -2,37% | - |
| 01.04.2025 | 12,53 | 12,85 | 12,34 | 12,54 | 0,02% | - |
| 31.03.2025 | 12,65 | 12,66 | 12,06 | 12,53 | -0,84% | - |
| 28.03.2025 | 13,34 | 13,39 | 12,44 | 12,64 | -5,05% | - |
| 27.03.2025 | 13,06 | 13,31 | 12,68 | 13,31 | 2,90% | - |
| 26.03.2025 | 13,41 | 13,59 | 12,75 | 12,94 | -4,15% | - |
| 25.03.2025 | 13,42 | 13,82 | 13,26 | 13,50 | -0,77% | - |
| 24.03.2025 | 12,82 | 13,68 | 12,81 | 13,60 | 4,19% | - |
| 21.03.2025 | 12,85 | 13,09 | 12,37 | 13,05 | 0,87% | - |
| 20.03.2025 | 12,88 | 13,11 | 12,38 | 12,94 | 1,25% | - |
| 19.03.2025 | 13,07 | 13,15 | 12,60 | 12,78 | -0,80% | - |
| 18.03.2025 | 13,12 | 13,22 | 12,41 | 12,88 | 6,27% | - |
| 17.03.2025 | 12,17 | 12,60 | 11,96 | 12,12 | -2,70% | - |
| 14.03.2025 | 12,04 | 12,47 | 11,87 | 12,46 | 3,98% | - |
| 13.03.2025 | 11,50 | 12,29 | 11,33 | 11,98 | 3,21% | - |
| 12.03.2025 | 12,77 | 12,98 | 11,55 | 11,61 | -6,73% | - |
| 11.03.2025 | 11,81 | 12,79 | 11,74 | 12,45 | 3,49% | 920,00 |
| 10.03.2025 | 11,49 | 12,35 | 11,28 | 12,03 | 4,59% | - |
| 07.03.2025 | 11,88 | 11,95 | 11,45 | 11,50 | -3,42% | - |
| 06.03.2025 | 11,76 | 11,93 | 11,21 | 11,91 | 0,99% | - |
| 05.03.2025 | 12,20 | 12,27 | 11,45 | 11,79 | -2,79% | - |
| 04.03.2025 | 12,52 | 12,52 | 11,91 | 12,13 | -2,80% | - |
| 03.03.2025 | 13,36 | 13,70 | 11,93 | 12,48 | -6,15% | - |
| 28.02.2025 | 13,23 | 13,36 | 12,86 | 13,30 | 0,64% | - |
| 27.02.2025 | 13,56 | 13,67 | 13,15 | 13,21 | -2,21% | - |
| 26.02.2025 | 13,90 | 14,14 | 13,45 | 13,51 | -1,33% | - |
| 25.02.2025 | 14,27 | 14,31 | 13,64 | 13,69 | -4,08% | - |
| 24.02.2025 | 14,03 | 14,41 | 13,91 | 14,27 | 2,07% | 40,00 |
| 21.02.2025 | 14,77 | 14,83 | 13,95 | 13,98 | -5,22% | - |
| 20.02.2025 | 14,35 | 14,78 | 14,26 | 14,75 | 2,64% | - |
| 19.02.2025 | 15,09 | 15,20 | 14,28 | 14,37 | -5,12% | - |
| 18.02.2025 | 15,47 | 15,77 | 14,95 | 15,15 | -1,97% | - |
| 17.02.2025 | 15,68 | 15,74 | 15,45 | 15,45 | -0,01% | - |
| 14.02.2025 | 16,11 | 16,56 | 15,44 | 15,46 | -5,42% | - |
| 13.02.2025 | 16,12 | 16,36 | 15,96 | 16,34 | 1,23% | - |
| 12.02.2025 | 16,69 | 16,84 | 16,02 | 16,14 | -3,28% | - |
| 11.02.2025 | 16,19 | 17,30 | 15,92 | 16,69 | 2,68% | - |
| 10.02.2025 | 15,47 | 16,47 | 15,43 | 16,26 | 5,42% | - |
| 07.02.2025 | 15,83 | 16,31 | 15,27 | 15,42 | -2,21% | - |
| 06.02.2025 | 17,67 | 17,77 | 15,74 | 15,77 | -8,75% | 1.998,00 |
| 05.02.2025 | 17,47 | 17,55 | 17,17 | 17,28 | -1,48% | - |
| 04.02.2025 | 17,33 | 17,60 | 16,19 | 17,54 | 3,12% | 500,00 |
| 03.02.2025 | 17,46 | 17,76 | 16,99 | 17,01 | -2,74% | 600,00 |
| 31.01.2025 | 17,71 | 17,83 | 17,39 | 17,49 | -0,81% | - |
| 30.01.2025 | 17,57 | 17,72 | 17,39 | 17,63 | 0,50% | - |
| 29.01.2025 | 17,31 | 17,79 | 17,31 | 17,55 | 1,33% | - |
| 28.01.2025 | 17,61 | 17,79 | 17,28 | 17,32 | -1,54% | - |
| 27.01.2025 | 18,35 | 18,51 | 17,48 | 17,59 | -4,63% | - |
| 24.01.2025 | 18,63 | 18,65 | 18,01 | 18,44 | -0,76% | 704,00 |
| 23.01.2025 | 18,30 | 19,72 | 18,27 | 18,58 | 1,47% | - |
| 22.01.2025 | 18,96 | 19,01 | 18,25 | 18,31 | -2,58% | - |
| 21.01.2025 | 18,88 | 19,38 | 18,42 | 18,80 | 1,06% | - |
| 20.01.2025 | 18,84 | 18,87 | 18,58 | 18,60 | -1,05% | - |
| 17.01.2025 | 18,58 | 18,91 | 18,28 | 18,80 | 2,44% | - |
| 16.01.2025 | 18,16 | 18,39 | 17,67 | 18,35 | 1,22% | - |
| 15.01.2025 | 18,04 | 18,39 | 17,82 | 18,13 | 0,69% | - |
| 14.01.2025 | 18,42 | 18,73 | 17,82 | 18,00 | -2,21% | - |
| 13.01.2025 | 17,58 | 18,43 | 17,35 | 18,41 | 5,49% | - |
| 10.01.2025 | 18,12 | 18,88 | 17,42 | 17,45 | -3,99% | - |
| 09.01.2025 | 18,43 | 18,47 | 18,18 | 18,18 | -1,35% | - |
| 08.01.2025 | 18,66 | 18,77 | 18,19 | 18,42 | -1,18% | - |