28,020€
-1,82%
Echtzeit-Aktienkurs Peabody Energy Corp
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 27,80 | 28,68 | 27,79 | 27,98 | -1,96% | - |
| 09.03.2026 | 27,60 | 28,76 | 27,20 | 28,54 | 3,71% | - |
| 06.03.2026 | 28,50 | 28,96 | 27,51 | 27,52 | -3,47% | 86,00 |
| 05.03.2026 | 30,56 | 30,57 | 28,22 | 28,51 | -1,93% | - |
| 04.03.2026 | 29,70 | 29,76 | 29,07 | 29,07 | -2,65% | 100,00 |
| 03.03.2026 | 28,64 | 30,80 | 28,18 | 29,86 | 4,22% | - |
| 02.03.2026 | 26,50 | 28,65 | 26,27 | 28,65 | 8,89% | 3.877,00 |
| 27.02.2026 | 27,00 | 27,12 | 25,73 | 26,31 | -3,63% | - |
| 26.02.2026 | 27,60 | 27,62 | 26,77 | 27,30 | -1,37% | - |
| 25.02.2026 | 28,55 | 28,87 | 27,68 | 27,68 | -4,02% | - |
| 24.02.2026 | 27,99 | 28,95 | 27,95 | 28,84 | 2,49% | - |
| 23.02.2026 | 27,95 | 28,46 | 27,61 | 28,14 | -0,35% | - |
| 20.02.2026 | 28,73 | 28,90 | 27,47 | 28,24 | -1,33% | - |
| 19.02.2026 | 28,04 | 28,74 | 27,63 | 28,62 | 1,78% | - |
| 18.02.2026 | 27,17 | 28,13 | 27,15 | 28,12 | 2,74% | - |
| 17.02.2026 | 28,80 | 28,91 | 27,33 | 27,37 | -5,23% | - |
| 16.02.2026 | 28,85 | 29,28 | 28,85 | 28,88 | 0,07% | 44,00 |
| 13.02.2026 | 29,33 | 30,20 | 28,70 | 28,86 | -1,94% | 32,00 |
| 12.02.2026 | 32,28 | 32,68 | 28,61 | 29,43 | -4,26% | 150,00 |
| 11.02.2026 | 30,72 | 31,64 | 29,99 | 30,74 | 2,30% | - |
| 10.02.2026 | 31,52 | 31,61 | 29,92 | 30,05 | -4,81% | - |
| 09.02.2026 | 31,08 | 32,11 | 30,68 | 31,57 | 7,45% | - |
| 06.02.2026 | 28,77 | 29,55 | 28,75 | 29,38 | 2,58% | - |
| 05.02.2026 | 29,45 | 30,23 | 28,64 | 28,64 | -3,18% | - |
| 04.02.2026 | 29,61 | 31,31 | 28,30 | 29,58 | -0,44% | 700,00 |
| 03.02.2026 | 28,77 | 29,74 | 28,75 | 29,71 | 2,73% | - |
| 02.02.2026 | 29,26 | 29,66 | 28,00 | 28,92 | -2,66% | 394,00 |
| 30.01.2026 | 30,22 | 30,22 | 29,13 | 29,71 | -1,23% | 200,00 |
| 29.01.2026 | 28,51 | 30,29 | 28,50 | 30,08 | 2,73% | 808,00 |
| 28.01.2026 | 29,91 | 30,31 | 29,12 | 29,28 | -1,88% | - |
| 27.01.2026 | 29,50 | 30,29 | 29,34 | 29,84 | -0,70% | - |
| 26.01.2026 | 31,75 | 32,44 | 29,99 | 30,05 | -6,27% | 500,00 |
| 23.01.2026 | 32,60 | 33,12 | 31,87 | 32,06 | -1,78% | 308,00 |
| 22.01.2026 | 33,11 | 33,87 | 32,58 | 32,64 | -1,15% | - |
| 21.01.2026 | 31,51 | 33,27 | 31,41 | 33,02 | 4,30% | - |
| 20.01.2026 | 30,95 | 31,68 | 29,80 | 31,66 | 1,64% | - |
| 19.01.2026 | 31,16 | 31,21 | 31,13 | 31,15 | -0,48% | - |
| 16.01.2026 | 30,88 | 32,43 | 30,36 | 31,30 | 1,13% | - |
| 15.01.2026 | 30,50 | 31,79 | 30,49 | 30,95 | 0,49% | - |
| 14.01.2026 | 28,51 | 30,80 | 28,45 | 30,80 | 6,80% | 600,00 |
| 13.01.2026 | 29,05 | 29,49 | 28,84 | 28,84 | -1,54% | 200,00 |
| 12.01.2026 | 28,63 | 29,51 | 28,57 | 29,29 | 0,34% | - |
| 09.01.2026 | 27,95 | 30,08 | 27,95 | 29,19 | 3,99% | 600,00 |
| 08.01.2026 | 27,26 | 28,34 | 27,26 | 28,07 | 2,33% | - |
| 07.01.2026 | 27,97 | 28,06 | 26,84 | 27,43 | -0,18% | - |
| 06.01.2026 | 25,91 | 28,32 | 25,85 | 27,48 | 4,85% | - |
| 05.01.2026 | 26,44 | 26,76 | 25,87 | 26,21 | 0,61% | 2.000,00 |
| 02.01.2026 | 25,11 | 26,05 | 25,08 | 26,05 | 1,64% | - |
| 30.12.2025 | 25,63 | 25,63 | 25,63 | 25,63 | 0,04% | - |
| 29.12.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -1,88% | - |
| 23.12.2025 | 25,86 | 26,11 | 25,86 | 26,11 | -0,46% | 1.161,00 |
| 22.12.2025 | 26,17 | 26,23 | 26,17 | 26,23 | 3,19% | - |
| 19.12.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 5,56% | - |
| 18.12.2025 | 24,08 | 24,08 | 24,08 | 24,08 | 2,47% | - |
| 17.12.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 16.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -4,13% | - |
| 15.12.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,48% | - |
| 12.12.2025 | 24,84 | 24,84 | 24,84 | 24,84 | 4,15% | - |
| 11.12.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -1,89% | - |
| 10.12.2025 | 24,31 | 24,31 | 24,31 | 24,31 | 0,12% | - |
| 09.12.2025 | 23,63 | 24,28 | 23,63 | 24,28 | -2,29% | - |
| 08.12.2025 | 24,84 | 24,85 | 24,84 | 24,85 | -1,55% | 450,00 |
| 05.12.2025 | 25,13 | 25,24 | 25,13 | 25,24 | 1,24% | - |
| 04.12.2025 | 25,10 | 25,10 | 24,93 | 24,93 | 5,86% | - |
| 03.12.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -0,93% | - |
| 02.12.2025 | 22,84 | 23,77 | 22,84 | 23,77 | 3,71% | - |
| 01.12.2025 | 23,37 | 23,37 | 22,92 | 22,92 | -2,22% | - |
| 28.11.2025 | 23,15 | 23,44 | 23,15 | 23,44 | 1,47% | - |
| 27.11.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,74% | - |
| 26.11.2025 | 22,81 | 23,51 | 22,81 | 23,51 | 1,34% | - |
| 25.11.2025 | 22,48 | 23,20 | 22,48 | 23,20 | 3,16% | - |
| 24.11.2025 | 22,75 | 22,75 | 22,49 | 22,49 | 0,27% | - |
| 21.11.2025 | 22,43 | 22,43 | 22,43 | 22,43 | -7,47% | - |
| 20.11.2025 | 24,24 | 24,24 | 24,24 | 24,24 | -1,98% | - |
| 19.11.2025 | 24,73 | 24,73 | 24,73 | 24,73 | 1,98% | - |
| 18.11.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -2,06% | - |
| 17.11.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 0,28% | - |
| 14.11.2025 | 24,77 | 24,77 | 24,69 | 24,69 | -5,22% | - |
| 13.11.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,00% | - |
| 12.11.2025 | 25,21 | 26,05 | 25,21 | 26,05 | 3,99% | - |
| 11.11.2025 | 25,82 | 25,82 | 25,05 | 25,05 | -3,88% | - |
| 10.11.2025 | 26,45 | 26,83 | 26,06 | 26,06 | 1,72% | - |
| 08.11.2025 | 25,62 | 25,62 | 25,62 | 25,62 | -0,50% | - |
| 06.11.2025 | 25,04 | 25,75 | 25,04 | 25,75 | 1,86% | - |
| 05.11.2025 | 25,12 | 25,28 | 25,12 | 25,28 | -0,39% | - |
| 04.11.2025 | 25,22 | 25,38 | 25,22 | 25,38 | 5,84% | - |
| 03.11.2025 | 23,74 | 23,98 | 23,74 | 23,98 | 0,71% | - |
| 31.10.2025 | 22,72 | 23,81 | 22,72 | 23,81 | 3,30% | - |
| 30.10.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -1,62% | - |
| 29.10.2025 | 23,43 | 23,43 | 23,43 | 23,43 | 0,39% | - |
| 28.10.2025 | 24,11 | 24,11 | 23,34 | 23,34 | -3,87% | - |
| 27.10.2025 | 24,93 | 24,93 | 24,28 | 24,28 | -2,29% | - |
| 24.10.2025 | 24,81 | 24,85 | 24,81 | 24,85 | 1,30% | - |
| 23.10.2025 | 24,64 | 24,64 | 24,45 | 24,53 | 1,15% | - |
| 22.10.2025 | 24,40 | 24,40 | 24,25 | 24,25 | -5,49% | - |
| 21.10.2025 | 27,20 | 27,20 | 25,66 | 25,66 | -3,86% | 350,00 |
| 20.10.2025 | 26,69 | 26,69 | 26,69 | 26,69 | -0,48% | - |
| 17.10.2025 | 27,82 | 27,82 | 26,82 | 26,82 | -4,21% | - |
| 16.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,89% | - |
| 15.10.2025 | 30,03 | 30,03 | 28,54 | 28,54 | -5,31% | - |