28,850€
1,87%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,21 | 29,25 | 28,19 | 29,16 | 2,95% | - |
| 15.10.2025 | 30,25 | 30,73 | 27,45 | 28,32 | -6,35% | - |
| 14.10.2025 | 29,06 | 31,01 | 27,69 | 30,24 | 5,57% | - |
| 13.10.2025 | 26,29 | 28,76 | 26,24 | 28,65 | 7,77% | - |
| 10.10.2025 | 27,57 | 28,23 | 26,49 | 26,58 | -5,73% | 3.000,00 |
| 09.10.2025 | 27,48 | 28,71 | 27,42 | 28,20 | 2,45% | - |
| 08.10.2025 | 28,20 | 28,50 | 27,20 | 27,52 | -1,38% | 5.000,00 |
| 07.10.2025 | 26,77 | 28,51 | 26,77 | 27,91 | 3,89% | - |
| 06.10.2025 | 27,84 | 28,47 | 26,74 | 26,86 | -1,21% | 859,00 |
| 03.10.2025 | 25,05 | 27,76 | 24,88 | 27,19 | 9,35% | - |
| 02.10.2025 | 24,10 | 24,90 | 23,67 | 24,87 | 2,75% | - |
| 01.10.2025 | 22,44 | 24,31 | 22,35 | 24,20 | 8,94% | - |
| 30.09.2025 | 22,79 | 22,79 | 21,71 | 22,22 | -2,97% | - |
| 29.09.2025 | 20,95 | 23,07 | 20,84 | 22,90 | 9,57% | 520,00 |
| 26.09.2025 | 20,81 | 21,28 | 20,49 | 20,90 | -0,83% | 1.800,00 |
| 25.09.2025 | 22,15 | 22,84 | 20,90 | 21,07 | -4,21% | 796,00 |
| 24.09.2025 | 20,25 | 22,18 | 19,96 | 22,00 | 9,77% | 397,00 |
| 23.09.2025 | 19,64 | 20,36 | 19,53 | 20,04 | 2,84% | - |
| 22.09.2025 | 19,33 | 19,67 | 18,88 | 19,49 | 2,15% | 104,00 |
| 19.09.2025 | 18,51 | 19,25 | 18,34 | 19,08 | 3,14% | - |
| 18.09.2025 | 18,10 | 18,65 | 17,51 | 18,50 | 3,50% | - |
| 17.09.2025 | 17,27 | 17,91 | 17,09 | 17,87 | 4,45% | - |
| 16.09.2025 | 17,02 | 17,23 | 16,73 | 17,11 | 0,40% | - |
| 15.09.2025 | 15,71 | 17,05 | 15,70 | 17,04 | 7,81% | - |
| 12.09.2025 | 15,81 | 15,82 | 15,75 | 15,81 | 0,33% | - |
| 11.09.2025 | 15,94 | 15,96 | 15,59 | 15,75 | -0,13% | - |
| 10.09.2025 | 15,78 | 15,86 | 15,58 | 15,77 | 0,32% | - |
| 09.09.2025 | 15,62 | 16,21 | 15,62 | 15,72 | -0,01% | - |
| 08.09.2025 | 16,30 | 16,38 | 15,57 | 15,73 | -3,55% | - |
| 05.09.2025 | 14,92 | 16,31 | 14,70 | 16,30 | 9,20% | - |
| 04.09.2025 | 14,65 | 15,18 | 14,52 | 14,93 | 1,82% | - |
| 03.09.2025 | 14,37 | 14,76 | 14,11 | 14,66 | 1,76% | 250,00 |
| 02.09.2025 | 14,88 | 14,98 | 14,13 | 14,41 | -3,18% | - |
| 01.09.2025 | 14,86 | 14,89 | 14,83 | 14,88 | -0,08% | - |
| 29.08.2025 | 14,41 | 14,90 | 14,33 | 14,90 | 3,31% | 277,00 |
| 28.08.2025 | 14,49 | 14,60 | 14,10 | 14,42 | 0,03% | 75,00 |
| 27.08.2025 | 14,55 | 14,96 | 14,27 | 14,41 | -0,79% | 20,00 |
| 26.08.2025 | 14,43 | 14,68 | 13,92 | 14,53 | 0,37% | - |
| 25.08.2025 | 14,10 | 14,86 | 13,92 | 14,48 | 2,71% | - |
| 22.08.2025 | 13,84 | 14,25 | 13,65 | 14,09 | 2,77% | - |
| 21.08.2025 | 13,75 | 13,89 | 13,51 | 13,71 | -0,22% | - |
| 20.08.2025 | 14,20 | 14,23 | 13,57 | 13,74 | -3,03% | - |
| 19.08.2025 | 14,53 | 15,78 | 14,15 | 14,17 | -3,21% | - |
| 18.08.2025 | 15,02 | 15,16 | 14,52 | 14,64 | -2,67% | - |
| 15.08.2025 | 15,55 | 15,55 | 14,94 | 15,05 | -2,45% | - |
| 14.08.2025 | 15,57 | 15,80 | 15,19 | 15,42 | -1,69% | - |
| 13.08.2025 | 15,62 | 15,78 | 15,19 | 15,69 | 0,89% | - |
| 12.08.2025 | 15,16 | 16,14 | 15,15 | 15,55 | 2,54% | - |
| 11.08.2025 | 14,83 | 15,17 | 14,62 | 15,17 | 2,20% | 4.216,00 |
| 08.08.2025 | 14,63 | 15,69 | 14,60 | 14,84 | 1,94% | - |
| 07.08.2025 | 14,14 | 14,64 | 13,98 | 14,56 | 2,73% | - |
| 06.08.2025 | 14,91 | 14,94 | 14,01 | 14,17 | -4,75% | - |
| 05.08.2025 | 14,51 | 14,96 | 14,47 | 14,88 | 2,96% | - |
| 04.08.2025 | 13,94 | 14,50 | 13,49 | 14,45 | 4,30% | - |
| 01.08.2025 | 13,96 | 14,00 | 13,30 | 13,85 | -2,87% | - |
| 31.07.2025 | 13,60 | 14,53 | 11,81 | 14,26 | 5,55% | - |
| 30.07.2025 | 13,94 | 14,06 | 13,25 | 13,51 | -2,91% | - |
| 29.07.2025 | 13,36 | 13,95 | 13,36 | 13,92 | 4,31% | - |
| 28.07.2025 | 14,28 | 14,49 | 13,24 | 13,34 | -6,15% | - |
| 25.07.2025 | 14,74 | 14,88 | 14,04 | 14,22 | -3,28% | - |
| 24.07.2025 | 14,76 | 15,07 | 14,55 | 14,70 | -0,39% | - |
| 23.07.2025 | 14,90 | 15,12 | 14,53 | 14,76 | 0,00% | - |
| 22.07.2025 | 13,81 | 15,18 | 13,73 | 14,76 | 8,40% | - |
| 21.07.2025 | 13,40 | 13,95 | 13,37 | 13,62 | 1,68% | - |
| 18.07.2025 | 13,96 | 14,03 | 13,39 | 13,39 | -3,03% | - |
| 17.07.2025 | 12,78 | 13,82 | 12,71 | 13,81 | 9,11% | - |
| 16.07.2025 | 12,76 | 12,96 | 12,44 | 12,66 | -1,36% | 80,00 |
| 15.07.2025 | 12,77 | 13,15 | 12,54 | 12,83 | 0,23% | - |
| 14.07.2025 | 13,07 | 13,19 | 12,57 | 12,80 | -2,07% | - |
| 11.07.2025 | 12,64 | 13,15 | 12,21 | 13,07 | 3,17% | - |
| 10.07.2025 | 12,06 | 12,98 | 12,03 | 12,67 | 4,95% | - |
| 09.07.2025 | 12,16 | 12,32 | 11,97 | 12,07 | -0,89% | - |
| 08.07.2025 | 12,35 | 12,52 | 12,01 | 12,18 | -1,62% | - |
| 07.07.2025 | 12,35 | 12,58 | 12,03 | 12,38 | 0,88% | - |
| 04.07.2025 | 12,31 | 12,32 | 12,26 | 12,27 | -0,67% | 900,00 |
| 03.07.2025 | 12,63 | 12,76 | 12,19 | 12,35 | -0,72% | - |
| 02.07.2025 | 11,24 | 12,48 | 11,24 | 12,44 | 11,01% | - |
| 01.07.2025 | 11,41 | 11,57 | 10,83 | 11,21 | -1,64% | - |
| 30.06.2025 | 10,97 | 11,62 | 10,81 | 11,40 | 5,31% | - |
| 27.06.2025 | 10,94 | 11,14 | 10,78 | 10,82 | -1,03% | - |
| 26.06.2025 | 11,04 | 11,16 | 10,76 | 10,93 | -1,15% | - |
| 25.06.2025 | 11,15 | 11,28 | 10,84 | 11,06 | -0,41% | - |
| 24.06.2025 | 11,60 | 11,65 | 11,03 | 11,11 | -3,73% | - |
| 23.06.2025 | 11,77 | 12,10 | 11,36 | 11,54 | -1,05% | - |
| 20.06.2025 | 12,51 | 12,55 | 11,66 | 11,66 | -6,39% | - |
| 19.06.2025 | 12,50 | 12,50 | 12,38 | 12,45 | 0,10% | - |
| 18.06.2025 | 12,41 | 12,70 | 11,86 | 12,44 | 1,48% | - |
| 17.06.2025 | 11,79 | 12,61 | 11,72 | 12,26 | 4,04% | - |
| 16.06.2025 | 11,82 | 12,08 | 11,56 | 11,78 | -0,19% | - |
| 13.06.2025 | 11,38 | 11,88 | 11,35 | 11,81 | 2,97% | - |
| 12.06.2025 | 11,94 | 11,98 | 11,36 | 11,47 | -4,64% | - |
| 11.06.2025 | 11,77 | 12,08 | 11,66 | 12,02 | 1,86% | 1.467,00 |
| 10.06.2025 | 11,78 | 12,12 | 11,59 | 11,80 | 0,21% | - |
| 09.06.2025 | 11,58 | 11,94 | 11,51 | 11,78 | 1,42% | - |
| 06.06.2025 | 11,68 | 11,90 | 11,50 | 11,61 | 0,74% | - |
| 05.06.2025 | 11,74 | 11,88 | 11,44 | 11,53 | -1,79% | - |
| 04.06.2025 | 11,55 | 12,06 | 11,46 | 11,74 | 1,76% | - |
| 03.06.2025 | 11,41 | 11,74 | 11,09 | 11,54 | 1,14% | 450,00 |
| 02.06.2025 | 11,60 | 12,08 | 11,36 | 11,41 | -1,55% | - |
| 30.05.2025 | 12,26 | 12,28 | 11,58 | 11,59 | -4,20% | - |