25,905€
-5,73%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 26,00 | 26,43 | 25,04 | 26,06 | -5,50% | 9.130,00 |
| 07.04.2026 | 28,70 | 28,90 | 27,33 | 27,57 | -4,73% | 4.450,00 |
| 02.04.2026 | 29,50 | 29,88 | 28,68 | 28,94 | 2,05% | 3.800,00 |
| 01.04.2026 | 28,52 | 29,24 | 28,23 | 28,36 | -0,54% | 364,00 |
| 31.03.2026 | 31,32 | 31,44 | 28,12 | 28,52 | -7,96% | 3.300,00 |
| 30.03.2026 | 35,20 | 36,14 | 30,34 | 30,98 | -9,73% | 16.445,00 |
| 27.03.2026 | 32,73 | 34,72 | 32,30 | 34,32 | 5,75% | 4.500,00 |
| 26.03.2026 | 32,47 | 33,65 | 32,21 | 32,46 | -0,38% | - |
| 25.03.2026 | 32,98 | 33,21 | 32,13 | 32,58 | -0,58% | 5.000,00 |
| 24.03.2026 | 30,64 | 33,96 | 29,77 | 32,77 | 7,80% | 6.500,00 |
| 23.03.2026 | 32,65 | 32,69 | 30,35 | 30,40 | -5,66% | 2.684,00 |
| 20.03.2026 | 32,43 | 33,35 | 31,30 | 32,23 | -0,59% | 3.075,00 |
| 19.03.2026 | 31,86 | 35,71 | 31,84 | 32,42 | 2,53% | 4.800,00 |
| 18.03.2026 | 30,67 | 31,81 | 30,14 | 31,62 | 3,05% | 22.040,00 |
| 17.03.2026 | 30,70 | 30,96 | 29,97 | 30,68 | 0,66% | - |
| 16.03.2026 | 30,85 | 31,34 | 30,06 | 30,48 | 0,26% | 2.760,00 |
| 13.03.2026 | 31,22 | 31,89 | 29,80 | 30,40 | -2,58% | 2.990,00 |
| 12.03.2026 | 29,69 | 31,70 | 29,68 | 31,21 | 5,16% | 16.985,00 |
| 11.03.2026 | 28,11 | 29,88 | 27,88 | 29,68 | 5,91% | - |
| 10.03.2026 | 28,30 | 28,89 | 27,82 | 28,02 | -2,13% | - |
| 09.03.2026 | 28,60 | 28,99 | 27,30 | 28,63 | 3,51% | - |
| 06.03.2026 | 28,72 | 29,18 | 27,44 | 27,66 | -3,54% | 3.010,00 |
| 05.03.2026 | 30,97 | 31,01 | 28,13 | 28,68 | -6,49% | - |
| 04.03.2026 | 29,90 | 31,25 | 29,09 | 30,67 | 2,13% | 1.100,00 |
| 03.03.2026 | 28,79 | 30,94 | 28,29 | 30,03 | 4,40% | - |
| 02.03.2026 | 26,75 | 28,87 | 26,59 | 28,76 | 7,76% | 19.177,00 |
| 27.02.2026 | 27,21 | 27,52 | 25,67 | 26,69 | -2,06% | - |
| 26.02.2026 | 27,81 | 27,87 | 26,91 | 27,25 | -2,36% | - |
| 25.02.2026 | 28,76 | 29,10 | 27,73 | 27,91 | -3,17% | - |
| 24.02.2026 | 28,22 | 29,49 | 28,14 | 28,83 | 2,38% | - |
| 23.02.2026 | 28,13 | 28,71 | 27,66 | 28,16 | -1,04% | - |
| 20.02.2026 | 28,95 | 29,05 | 27,53 | 28,45 | -1,42% | - |
| 19.02.2026 | 28,24 | 28,92 | 27,70 | 28,86 | 2,18% | - |
| 18.02.2026 | 27,37 | 28,30 | 27,21 | 28,25 | 3,29% | - |
| 17.02.2026 | 29,02 | 29,16 | 27,28 | 27,35 | -5,98% | - |
| 16.02.2026 | 29,08 | 29,16 | 29,05 | 29,09 | 0,61% | 594,00 |
| 13.02.2026 | 29,59 | 30,28 | 28,65 | 28,91 | -1,77% | 752,00 |
| 12.02.2026 | 32,48 | 32,96 | 28,62 | 29,43 | -5,02% | 6.150,00 |
| 11.02.2026 | 30,86 | 32,00 | 30,01 | 30,99 | 2,24% | - |
| 10.02.2026 | 31,76 | 31,93 | 29,88 | 30,31 | -4,52% | - |
| 09.02.2026 | 31,27 | 32,28 | 30,66 | 31,74 | 2,55% | - |
| 06.02.2026 | 28,98 | 31,57 | 28,96 | 30,95 | 8,07% | - |
| 05.02.2026 | 29,68 | 30,66 | 28,54 | 28,64 | -3,18% | - |
| 04.02.2026 | 29,85 | 31,39 | 28,39 | 29,58 | -0,44% | 5.600,00 |
| 03.02.2026 | 28,98 | 29,98 | 28,94 | 29,71 | 2,48% | - |
| 02.02.2026 | 29,49 | 30,12 | 28,39 | 28,99 | -2,54% | 10.244,00 |
| 30.01.2026 | 30,41 | 30,46 | 29,08 | 29,75 | -1,41% | 4.400,00 |
| 29.01.2026 | 28,71 | 30,53 | 28,61 | 30,17 | 2,60% | 9.368,00 |
| 28.01.2026 | 30,14 | 30,60 | 28,99 | 29,41 | -1,75% | - |
| 27.01.2026 | 29,71 | 30,73 | 28,96 | 29,93 | -0,53% | - |
| 26.01.2026 | 31,98 | 32,67 | 30,05 | 30,09 | -6,55% | 23.000,00 |
| 23.01.2026 | 32,83 | 33,07 | 31,95 | 32,20 | -1,81% | 6.468,00 |
| 22.01.2026 | 33,39 | 34,00 | 32,50 | 32,80 | -1,22% | - |
| 21.01.2026 | 31,71 | 33,40 | 31,47 | 33,20 | 4,67% | - |
| 20.01.2026 | 31,20 | 31,96 | 29,84 | 31,72 | 1,08% | - |
| 19.01.2026 | 31,02 | 31,61 | 30,98 | 31,38 | 0,22% | - |
| 16.01.2026 | 31,12 | 32,65 | 30,52 | 31,31 | 0,79% | - |
| 15.01.2026 | 30,73 | 32,00 | 30,50 | 31,07 | 0,50% | - |
| 14.01.2026 | 28,73 | 30,92 | 28,52 | 30,91 | 7,35% | 12.600,00 |
| 13.01.2026 | 29,27 | 29,72 | 28,80 | 28,80 | -1,62% | 4.400,00 |
| 12.01.2026 | 28,84 | 29,64 | 28,48 | 29,27 | 0,52% | - |
| 09.01.2026 | 28,27 | 30,25 | 28,16 | 29,12 | 3,67% | 13.400,00 |
| 08.01.2026 | 27,47 | 28,43 | 27,15 | 28,09 | 2,09% | - |
| 07.01.2026 | 28,16 | 28,22 | 26,71 | 27,52 | -0,25% | - |
| 06.01.2026 | 26,10 | 28,53 | 26,04 | 27,59 | 5,43% | - |
| 05.01.2026 | 26,29 | 27,05 | 25,31 | 26,17 | 0,44% | 5.000,00 |
| 02.01.2026 | 25,29 | 26,33 | 25,27 | 26,05 | 0,35% | - |
| 30.12.2025 | 25,83 | 26,02 | 25,74 | 25,96 | 0,29% | - |
| 29.12.2025 | 25,80 | 26,20 | 25,30 | 25,89 | -2,83% | - |
| 23.12.2025 | 26,06 | 26,89 | 25,91 | 26,64 | 1,56% | 1.161,00 |
| 22.12.2025 | 26,37 | 27,14 | 25,99 | 26,23 | 0,08% | - |
| 19.12.2025 | 25,62 | 26,81 | 25,44 | 26,21 | 2,24% | - |
| 18.12.2025 | 24,26 | 25,86 | 24,13 | 25,64 | 5,47% | - |
| 17.12.2025 | 23,71 | 24,51 | 23,39 | 24,31 | 2,81% | - |
| 16.12.2025 | 23,89 | 24,62 | 23,64 | 23,64 | -3,06% | - |
| 15.12.2025 | 24,92 | 25,29 | 23,52 | 24,39 | -1,69% | - |
| 12.12.2025 | 25,01 | 25,85 | 24,30 | 24,81 | -0,52% | - |
| 11.12.2025 | 24,05 | 25,31 | 23,69 | 24,94 | 3,14% | - |
| 10.12.2025 | 24,49 | 24,56 | 23,64 | 24,18 | -0,43% | - |
| 09.12.2025 | 23,82 | 24,64 | 23,73 | 24,28 | -2,29% | - |
| 08.12.2025 | 25,03 | 25,08 | 23,18 | 24,85 | -1,04% | 450,00 |
| 05.12.2025 | 25,34 | 26,25 | 25,08 | 25,11 | 0,72% | - |
| 04.12.2025 | 25,29 | 25,63 | 24,65 | 24,93 | -0,95% | - |
| 03.12.2025 | 23,73 | 25,53 | 23,70 | 25,17 | 5,65% | - |
| 02.12.2025 | 23,02 | 24,34 | 22,98 | 23,83 | 3,43% | - |
| 01.12.2025 | 23,50 | 23,87 | 22,87 | 23,04 | -2,27% | - |
| 28.11.2025 | 23,33 | 23,72 | 23,11 | 23,57 | 1,29% | - |
| 27.11.2025 | 23,27 | 23,31 | 23,25 | 23,27 | -1,02% | - |
| 26.11.2025 | 23,00 | 23,79 | 22,97 | 23,51 | 1,34% | - |
| 25.11.2025 | 22,65 | 23,47 | 22,35 | 23,20 | 3,16% | - |
| 24.11.2025 | 22,91 | 23,23 | 22,16 | 22,49 | -1,21% | - |
| 21.11.2025 | 22,60 | 23,16 | 22,14 | 22,77 | 0,51% | - |
| 20.11.2025 | 24,43 | 24,50 | 22,48 | 22,65 | -4,49% | - |
| 19.11.2025 | 24,91 | 25,31 | 23,65 | 23,72 | -4,91% | - |
| 18.11.2025 | 24,40 | 25,12 | 24,13 | 24,94 | 2,28% | - |
| 17.11.2025 | 24,92 | 25,39 | 24,35 | 24,39 | -1,93% | - |
| 14.11.2025 | 24,96 | 25,50 | 23,64 | 24,87 | 0,12% | - |
| 13.11.2025 | 26,23 | 26,54 | 24,72 | 24,84 | -4,97% | - |
| 12.11.2025 | 25,41 | 26,77 | 25,16 | 26,14 | 3,40% | - |
| 11.11.2025 | 26,03 | 26,07 | 24,78 | 25,28 | -3,29% | - |