29,935€
-0,38%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 29,71 | 30,73 | 28,96 | 30,45 | 1,18% | - |
| 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% | - |
| 10.11.2025 | 26,83 | 27,59 | 25,97 | 26,14 | 1,59% | - |
| 07.11.2025 | 25,81 | 25,96 | 25,10 | 25,73 | 0,08% | - |
| 06.11.2025 | 25,23 | 26,93 | 25,18 | 25,71 | 1,22% | - |
| 05.11.2025 | 25,30 | 25,97 | 24,99 | 25,40 | -0,92% | - |
| 04.11.2025 | 25,26 | 25,63 | 24,18 | 25,63 | -1,44% | - |
| 03.11.2025 | 23,91 | 26,33 | 23,83 | 26,01 | 9,22% | - |
| 31.10.2025 | 22,90 | 23,95 | 22,55 | 23,81 | 8,50% | - |
| 30.10.2025 | 23,24 | 23,59 | 21,23 | 21,95 | -5,69% | - |
| 29.10.2025 | 23,56 | 24,09 | 22,76 | 23,27 | -0,02% | - |
| 28.10.2025 | 24,30 | 24,37 | 23,27 | 23,28 | -4,32% | - |
| 27.10.2025 | 25,06 | 25,41 | 24,21 | 24,33 | -2,62% | - |
| 24.10.2025 | 24,94 | 25,55 | 24,77 | 24,98 | 0,10% | - |
| 23.10.2025 | 24,50 | 25,61 | 24,50 | 24,96 | 2,91% | - |
| 22.10.2025 | 24,58 | 25,26 | 23,97 | 24,25 | -3,04% | - |
| 21.10.2025 | 27,42 | 27,51 | 25,01 | 25,01 | -8,81% | 350,00 |
| 20.10.2025 | 26,90 | 27,77 | 26,68 | 27,43 | 2,08% | - |
| 17.10.2025 | 28,03 | 28,30 | 26,75 | 26,87 | -4,36% | - |
| 16.10.2025 | 28,21 | 29,25 | 28,09 | 28,09 | -0,81% | - |
| 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 |