25,880€
-6,23%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 29,30 | 29,30 | 27,60 | 27,60 | -8,97% | 172,00 |
| 02.04.2026 | 28,84 | 30,32 | 28,84 | 30,32 | 5,13% | 134,00 |
| 01.04.2026 | 28,38 | 28,84 | 28,38 | 28,84 | -6,03% | - |
| 31.03.2026 | 30,93 | 31,28 | 30,62 | 30,69 | -7,48% | 753,00 |
| 30.03.2026 | 34,87 | 35,56 | 33,17 | 33,17 | -4,13% | 165,00 |
| 27.03.2026 | 32,56 | 34,60 | 32,56 | 34,60 | 4,25% | 1.500,00 |
| 26.03.2026 | 32,32 | 33,19 | 32,32 | 33,19 | 1,87% | 151,00 |
| 25.03.2026 | 32,82 | 32,82 | 32,58 | 32,58 | 7,77% | 44,00 |
| 24.03.2026 | 30,48 | 30,48 | 30,23 | 30,23 | -6,67% | 120,00 |
| 23.03.2026 | 32,39 | 32,39 | 32,39 | 32,39 | -1,25% | - |
| 20.03.2026 | 32,32 | 32,80 | 32,32 | 32,80 | 1,33% | - |
| 19.03.2026 | 31,80 | 32,50 | 31,80 | 32,37 | 7,43% | 200,00 |
| 18.03.2026 | 30,69 | 30,69 | 30,13 | 30,13 | -0,10% | - |
| 17.03.2026 | 30,07 | 30,16 | 30,07 | 30,16 | -1,41% | - |
| 16.03.2026 | 30,21 | 30,59 | 30,21 | 30,59 | -1,58% | - |
| 13.03.2026 | 30,91 | 31,96 | 30,91 | 31,08 | 4,05% | 50,00 |
| 12.03.2026 | 29,47 | 29,87 | 29,47 | 29,87 | 6,45% | - |
| 11.03.2026 | 27,96 | 28,06 | 27,96 | 28,06 | 0,43% | - |
| 10.03.2026 | 28,27 | 28,27 | 27,94 | 27,94 | -1,90% | - |
| 09.03.2026 | 27,60 | 28,48 | 27,32 | 28,48 | -0,59% | 395,00 |
| 06.03.2026 | 28,50 | 28,65 | 28,50 | 28,65 | -0,21% | - |
| 05.03.2026 | 30,79 | 30,79 | 28,71 | 28,71 | -0,73% | - |
| 04.03.2026 | 30,00 | 30,00 | 28,92 | 28,92 | -1,06% | - |
| 03.03.2026 | 28,77 | 29,23 | 28,77 | 29,23 | 8,26% | - |
| 02.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,77% | - |
| 27.02.2026 | 27,95 | 27,95 | 26,53 | 26,53 | -4,29% | 20,00 |
| 26.02.2026 | 28,20 | 28,20 | 27,60 | 27,72 | -3,75% | 50,00 |
| 25.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,62% | - |
| 24.02.2026 | 28,15 | 28,88 | 28,15 | 28,34 | 1,32% | 550,00 |
| 23.02.2026 | 28,06 | 28,06 | 27,97 | 27,97 | 0,07% | - |
| 20.02.2026 | 28,90 | 28,90 | 27,95 | 27,95 | 1,75% | - |
| 19.02.2026 | 28,29 | 28,29 | 27,47 | 27,47 | -0,94% | - |
| 18.02.2026 | 27,43 | 27,73 | 27,43 | 27,73 | -2,12% | - |
| 17.02.2026 | 28,79 | 28,79 | 28,33 | 28,33 | -2,14% | 80,00 |
| 16.02.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 0,98% | - |
| 13.02.2026 | 29,37 | 29,37 | 28,67 | 28,67 | -6,09% | - |
| 12.02.2026 | 33,30 | 33,30 | 30,53 | 30,53 | -2,02% | 370,00 |
| 11.02.2026 | 31,11 | 31,16 | 31,11 | 31,16 | 1,14% | - |
| 10.02.2026 | 31,55 | 31,55 | 30,74 | 30,81 | 0,52% | 80,00 |
| 09.02.2026 | 31,04 | 31,04 | 30,65 | 30,65 | -1,98% | - |
| 06.02.2026 | 29,50 | 31,27 | 28,91 | 31,27 | 4,62% | 320,00 |
| 05.02.2026 | 29,90 | 29,90 | 29,89 | 29,89 | 0,98% | - |
| 04.02.2026 | 29,63 | 29,63 | 29,60 | 29,60 | -0,37% | - |
| 03.02.2026 | 28,77 | 29,71 | 28,77 | 29,71 | 3,09% | - |
| 02.02.2026 | 28,57 | 28,82 | 28,57 | 28,82 | -3,19% | 90,00 |
| 30.01.2026 | 29,73 | 29,77 | 29,73 | 29,77 | 0,17% | - |
| 29.01.2026 | 28,60 | 29,72 | 28,60 | 29,72 | 0,13% | 117,00 |
| 28.01.2026 | 29,92 | 29,92 | 29,14 | 29,68 | -0,47% | 340,00 |
| 27.01.2026 | 29,39 | 29,82 | 29,39 | 29,82 | -4,85% | - |
| 26.01.2026 | 31,71 | 32,05 | 31,20 | 31,34 | -2,55% | 150,00 |
| 23.01.2026 | 32,46 | 32,46 | 32,16 | 32,16 | -1,77% | - |
| 22.01.2026 | 32,96 | 34,40 | 32,74 | 32,74 | 3,05% | 400,00 |
| 21.01.2026 | 31,52 | 31,97 | 31,52 | 31,77 | 2,58% | 30,00 |
| 20.01.2026 | 30,28 | 30,97 | 30,20 | 30,97 | -0,10% | 5,00 |
| 19.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,80% | - |
| 16.01.2026 | 30,82 | 31,25 | 30,82 | 31,25 | 0,22% | - |
| 15.01.2026 | 30,81 | 31,18 | 30,81 | 31,18 | 5,62% | - |
| 14.01.2026 | 28,52 | 29,52 | 28,52 | 29,52 | 2,71% | - |
| 13.01.2026 | 29,05 | 29,05 | 28,74 | 28,74 | 0,14% | 45,00 |
| 12.01.2026 | 28,58 | 28,70 | 28,58 | 28,70 | -1,81% | - |
| 09.01.2026 | 27,77 | 29,23 | 27,77 | 29,23 | 5,56% | 140,00 |
| 08.01.2026 | 27,27 | 27,69 | 27,27 | 27,69 | 3,79% | - |
| 07.01.2026 | 27,99 | 27,99 | 26,68 | 26,68 | -1,55% | - |
| 06.01.2026 | 25,91 | 27,10 | 25,91 | 27,10 | 6,78% | - |
| 05.01.2026 | 26,10 | 26,10 | 25,38 | 25,38 | -1,01% | - |
| 02.01.2026 | 25,16 | 25,64 | 25,16 | 25,64 | 0,00% | - |
| 30.12.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,16% | - |
| 29.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,01% | - |
| 23.12.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -1,18% | - |
| 22.12.2025 | 26,17 | 26,17 | 26,17 | 26,17 | 2,95% | - |
| 19.12.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 5,56% | - |
| 18.12.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 2,34% | - |
| 17.12.2025 | 23,53 | 23,53 | 23,53 | 23,53 | -1,38% | - |
| 16.12.2025 | 23,72 | 23,86 | 23,72 | 23,86 | -3,52% | 834,00 |
| 15.12.2025 | 24,73 | 24,73 | 24,73 | 24,73 | -0,40% | - |
| 12.12.2025 | 24,83 | 24,83 | 24,83 | 24,83 | 2,43% | - |
| 11.12.2025 | 23,87 | 24,30 | 23,87 | 24,24 | 1,59% | 410,00 |
| 10.12.2025 | 24,54 | 24,54 | 23,86 | 23,86 | -0,91% | 400,00 |
| 09.12.2025 | 23,69 | 24,08 | 23,69 | 24,08 | 0,38% | - |
| 08.12.2025 | 24,85 | 24,85 | 23,99 | 23,99 | -5,92% | 50,00 |
| 05.12.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 04.12.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | - |
| 03.12.2025 | 23,70 | 25,40 | 23,70 | 25,40 | 9,25% | 400,00 |
| 02.12.2025 | 23,08 | 23,25 | 23,08 | 23,25 | -1,48% | - |
| 01.12.2025 | 23,50 | 23,60 | 23,50 | 23,60 | 1,16% | - |
| 28.11.2025 | 23,33 | 23,33 | 23,33 | 23,33 | -0,51% | - |
| 27.11.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -0,64% | - |
| 26.11.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 4,10% | - |
| 25.11.2025 | 22,59 | 22,67 | 22,59 | 22,67 | 1,12% | - |
| 24.11.2025 | 22,89 | 22,89 | 22,42 | 22,42 | 0,63% | - |
| 21.11.2025 | 22,41 | 22,41 | 22,28 | 22,28 | -7,28% | - |
| 20.11.2025 | 24,25 | 24,25 | 24,03 | 24,03 | 0,92% | - |
| 19.11.2025 | 24,74 | 24,74 | 23,81 | 23,81 | -3,29% | 1.200,00 |
| 18.11.2025 | 24,27 | 24,62 | 24,27 | 24,62 | -2,22% | - |
| 17.11.2025 | 24,82 | 25,18 | 24,82 | 25,18 | 1,53% | - |
| 14.11.2025 | 24,76 | 24,80 | 24,76 | 24,80 | -3,58% | - |
| 13.11.2025 | 26,04 | 26,04 | 25,72 | 25,72 | -2,87% | - |
| 12.11.2025 | 25,40 | 26,48 | 25,40 | 26,48 | 6,05% | 200,00 |
| 11.11.2025 | 26,30 | 26,30 | 24,97 | 24,97 | -4,69% | 50,00 |
| 10.11.2025 | 26,74 | 26,74 | 26,20 | 26,20 | -0,38% | 800,00 |