24,460€
-1,09%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 23,88 | 23,88 | 23,72 | 23,72 | -4,08% | - |
| 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 |
| 07.11.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -2,59% | - |
| 06.11.2025 | 25,30 | 27,00 | 25,30 | 27,00 | 6,72% | 1.000,00 |
| 05.11.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 04.11.2025 | 25,05 | 25,20 | 25,05 | 25,20 | -3,41% | 700,00 |
| 03.11.2025 | 23,83 | 26,11 | 23,83 | 26,09 | 13,04% | 700,00 |
| 31.10.2025 | 22,74 | 23,08 | 22,74 | 23,08 | 7,35% | - |
| 30.10.2025 | 23,19 | 23,19 | 21,50 | 21,50 | -8,12% | - |
| 29.10.2025 | 23,52 | 23,52 | 23,40 | 23,40 | -1,43% | - |
| 28.10.2025 | 24,27 | 24,27 | 23,29 | 23,74 | -4,16% | 900,00 |
| 27.10.2025 | 25,04 | 25,04 | 24,77 | 24,77 | -1,35% | - |
| 24.10.2025 | 25,03 | 25,11 | 25,03 | 25,11 | -0,63% | - |
| 23.10.2025 | 24,31 | 25,27 | 24,31 | 25,27 | 3,31% | 100,00 |
| 22.10.2025 | 24,62 | 24,94 | 24,46 | 24,46 | -6,53% | 100,00 |
| 21.10.2025 | 27,23 | 27,23 | 26,17 | 26,17 | -5,63% | - |
| 20.10.2025 | 26,74 | 27,73 | 26,74 | 27,73 | -1,03% | 400,00 |
| 17.10.2025 | 27,75 | 28,02 | 27,75 | 28,02 | -2,27% | - |
| 16.10.2025 | 28,01 | 28,67 | 28,01 | 28,67 | 3,69% | - |
| 15.10.2025 | 30,04 | 30,82 | 27,65 | 27,65 | -7,65% | 1.500,00 |
| 14.10.2025 | 28,65 | 30,28 | 28,65 | 29,94 | 4,98% | 340,00 |
| 13.10.2025 | 26,36 | 28,52 | 26,36 | 28,52 | 2,55% | 500,00 |
| 10.10.2025 | 27,28 | 27,81 | 27,08 | 27,81 | 0,29% | 796,00 |
| 09.10.2025 | 27,04 | 27,73 | 27,04 | 27,73 | -1,56% | - |
| 08.10.2025 | 27,53 | 28,21 | 27,52 | 28,17 | 0,11% | 796,00 |
| 07.10.2025 | 26,60 | 28,14 | 26,60 | 28,14 | 0,68% | - |
| 06.10.2025 | 27,62 | 27,95 | 27,62 | 27,95 | 1,71% | - |
| 03.10.2025 | 24,88 | 27,48 | 24,88 | 27,48 | 13,93% | 100,00 |
| 02.10.2025 | 23,86 | 24,12 | 23,86 | 24,12 | 2,20% | - |
| 01.10.2025 | 22,23 | 23,60 | 22,23 | 23,60 | 6,40% | 100,00 |
| 30.09.2025 | 22,71 | 22,71 | 22,18 | 22,18 | 5,87% | - |
| 29.09.2025 | 20,77 | 20,95 | 20,77 | 20,95 | 1,75% | - |
| 26.09.2025 | 20,72 | 20,72 | 20,55 | 20,59 | -8,77% | 500,00 |
| 25.09.2025 | 21,99 | 22,57 | 21,99 | 22,57 | 12,12% | 120,00 |
| 24.09.2025 | 20,13 | 20,13 | 20,13 | 20,13 | 2,00% | - |
| 23.09.2025 | 19,51 | 19,74 | 19,51 | 19,74 | 2,76% | 3.125,00 |
| 22.09.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 0,97% | - |
| 19.09.2025 | 18,31 | 19,02 | 18,31 | 19,02 | 7,31% | 15,00 |
| 18.09.2025 | 17,98 | 17,98 | 17,73 | 17,73 | 2,43% | - |
| 17.09.2025 | 17,12 | 17,31 | 17,12 | 17,31 | 2,43% | - |
| 16.09.2025 | 16,86 | 16,90 | 16,86 | 16,90 | 4,42% | - |
| 15.09.2025 | 15,65 | 16,67 | 15,65 | 16,18 | 3,65% | 325,00 |
| 12.09.2025 | 15,79 | 15,79 | 15,61 | 15,61 | 0,00% | - |
| 10.09.2025 | 15,77 | 15,77 | 15,61 | 15,61 | -3,43% | - |
| 08.09.2025 | 16,54 | 16,54 | 16,17 | 16,17 | 2,05% | 240,00 |
| 05.09.2025 | 15,00 | 15,84 | 15,00 | 15,84 | 6,17% | 150,00 |
| 04.09.2025 | 14,92 | 14,92 | 14,92 | 14,92 | 3,61% | 200,00 |
| 03.09.2025 | 14,50 | 14,50 | 14,28 | 14,40 | -3,36% | 115,00 |
| 02.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,03% | - |
| 01.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 3,26% | - |
| 29.08.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 0,56% | - |
| 28.08.2025 | 14,52 | 14,52 | 14,35 | 14,35 | -4,33% | 80,00 |
| 27.08.2025 | 14,51 | 15,00 | 14,51 | 15,00 | 3,92% | 25,00 |
| 26.08.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 1,80% | - |
| 25.08.2025 | 14,04 | 14,18 | 14,04 | 14,18 | -0,04% | - |
| 22.08.2025 | 13,75 | 14,18 | 13,75 | 14,18 | 3,13% | 400,00 |
| 21.08.2025 | 13,70 | 13,75 | 13,70 | 13,75 | -3,85% | - |
| 20.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 19.08.2025 | 14,50 | 15,90 | 14,50 | 14,60 | -1,72% | 2.200,00 |
| 18.08.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -0,80% | - |
| 15.08.2025 | 15,27 | 15,27 | 14,98 | 14,98 | -2,98% | 3.800,00 |
| 14.08.2025 | 15,56 | 15,56 | 15,44 | 15,44 | -0,26% | - |
| 13.08.2025 | 15,35 | 15,48 | 15,35 | 15,48 | -2,46% | - |
| 12.08.2025 | 15,05 | 15,87 | 15,05 | 15,87 | 7,56% | - |
| 11.08.2025 | 14,73 | 14,75 | 14,73 | 14,75 | -4,47% | - |
| 08.08.2025 | 14,53 | 15,44 | 14,53 | 15,44 | 8,54% | - |
| 07.08.2025 | 14,12 | 14,23 | 14,06 | 14,23 | -2,03% | 17,00 |
| 06.08.2025 | 14,82 | 15,13 | 14,52 | 14,52 | -1,69% | 200,00 |
| 05.08.2025 | 14,41 | 14,77 | 14,41 | 14,77 | 9,49% | - |
| 04.08.2025 | 13,84 | 13,84 | 13,49 | 13,49 | 1,62% | - |
| 01.08.2025 | 13,96 | 13,96 | 13,28 | 13,28 | 0,72% | 100,00 |
| 31.07.2025 | 13,50 | 13,50 | 13,18 | 13,18 | -2,95% | - |
| 30.07.2025 | 13,84 | 14,20 | 13,58 | 13,58 | 0,26% | 70,00 |
| 29.07.2025 | 13,31 | 13,55 | 13,31 | 13,55 | -0,88% | - |
| 28.07.2025 | 14,21 | 14,21 | 13,67 | 13,67 | -5,89% | 17,00 |