28,345€
2,51%
Echtzeit-Aktienkurs Peabody Energy Corp.
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 14,64 | 14,70 | 14,52 | 14,52 | -0,72% | 100,00 |
| 24.07.2025 | 14,66 | 14,66 | 14,63 | 14,63 | -1,02% | - |
| 23.07.2025 | 14,80 | 14,80 | 14,78 | 14,78 | 7,81% | - |
| 22.07.2025 | 13,71 | 13,71 | 13,71 | 13,71 | 0,88% | - |
| 21.07.2025 | 13,30 | 13,59 | 13,30 | 13,59 | -0,80% | - |
| 18.07.2025 | 13,95 | 13,95 | 13,70 | 13,70 | -0,65% | - |
| 17.07.2025 | 12,59 | 13,79 | 12,59 | 13,79 | 8,12% | 900,00 |
| 16.07.2025 | 12,65 | 12,75 | 12,65 | 12,75 | -1,92% | - |
| 15.07.2025 | 12,68 | 13,00 | 12,58 | 13,00 | 1,17% | 1.000,00 |
| 14.07.2025 | 12,98 | 12,98 | 12,82 | 12,85 | 2,15% | 1.000,00 |
| 11.07.2025 | 12,56 | 12,58 | 12,56 | 12,58 | -0,08% | - |
| 10.07.2025 | 11,97 | 12,87 | 11,97 | 12,59 | 4,74% | 500,00 |
| 09.07.2025 | 12,40 | 12,40 | 12,02 | 12,02 | -0,87% | 200,00 |
| 08.07.2025 | 12,27 | 12,27 | 12,13 | 12,13 | -0,94% | - |
| 07.07.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 0,12% | - |
| 04.07.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,49% | - |
| 03.07.2025 | 12,56 | 12,56 | 12,41 | 12,41 | 5,48% | - |
| 02.07.2025 | 11,18 | 11,77 | 11,18 | 11,77 | 3,84% | - |
| 01.07.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 4,47% | - |
| 30.06.2025 | 10,73 | 10,85 | 10,73 | 10,85 | -1,18% | - |
| 27.06.2025 | 10,91 | 10,98 | 10,91 | 10,98 | 0,78% | - |
| 26.06.2025 | 11,03 | 11,03 | 10,89 | 10,89 | -0,50% | - |
| 25.06.2025 | 11,08 | 11,08 | 10,95 | 10,95 | -2,97% | - |
| 24.06.2025 | 11,47 | 11,47 | 11,28 | 11,28 | -5,33% | - |
| 23.06.2025 | 11,64 | 11,92 | 11,64 | 11,92 | -2,66% | - |
| 20.06.2025 | 12,24 | 12,24 | 12,24 | 12,24 | -1,37% | - |
| 19.06.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 2,43% | - |
| 18.06.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 4,17% | - |
| 17.06.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -0,60% | - |
| 16.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 13.06.2025 | 11,19 | 11,20 | 11,19 | 11,20 | -5,60% | 100,00 |
| 12.06.2025 | 11,87 | 11,87 | 11,87 | 11,87 | 1,50% | - |
| 11.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 0,00% | - |
| 10.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,93% | - |
| 09.06.2025 | 11,51 | 11,80 | 11,51 | 11,80 | 3,15% | 100,00 |
| 06.06.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -1,89% | - |
| 05.06.2025 | 11,66 | 11,66 | 11,66 | 11,66 | 1,70% | - |
| 04.06.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 2,00% | - |
| 03.06.2025 | 11,33 | 11,33 | 11,24 | 11,24 | -1,45% | 300,00 |
| 02.06.2025 | 11,41 | 11,41 | 11,41 | 11,41 | -4,76% | - |
| 30.05.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -2,17% | - |
| 29.05.2025 | 12,68 | 12,68 | 12,24 | 12,24 | -1,53% | - |
| 28.05.2025 | 12,73 | 12,73 | 12,43 | 12,43 | 0,00% | - |