20,990€
4,58%
Echtzeit-Aktienkurs Peabody Energy Corp
Bid:
Ask:
Aktienkurse zur Peabody Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 20,06 | 21,12 | 19,93 | 21,06 | 4,93% | - |
| 20.05.2026 | 20,36 | 20,52 | 20,07 | 20,07 | -1,13% | - |
| 19.05.2026 | 20,21 | 20,54 | 20,11 | 20,30 | -0,98% | - |
| 18.05.2026 | 20,16 | 20,62 | 20,11 | 20,50 | 0,49% | 104,00 |
| 15.05.2026 | 20,63 | 20,78 | 20,36 | 20,40 | -1,21% | 122,00 |
| 14.05.2026 | 20,45 | 20,85 | 20,40 | 20,65 | 0,68% | - |
| 13.05.2026 | 20,96 | 21,37 | 20,25 | 20,51 | -2,19% | - |
| 12.05.2026 | 21,09 | 21,20 | 20,67 | 20,97 | -0,05% | - |
| 11.05.2026 | 20,30 | 21,42 | 20,10 | 20,98 | 4,69% | 501,00 |
| 08.05.2026 | 20,38 | 20,63 | 20,04 | 20,04 | -2,20% | - |
| 07.05.2026 | 21,08 | 21,10 | 20,38 | 20,49 | -3,12% | - |
| 06.05.2026 | 20,86 | 21,73 | 20,86 | 21,15 | -1,58% | - |
| 05.05.2026 | 22,66 | 22,76 | 20,10 | 21,49 | -4,91% | 147,00 |
| 04.05.2026 | 22,49 | 22,85 | 22,10 | 22,60 | -0,66% | 100,00 |
| 30.04.2026 | 23,20 | 23,27 | 22,37 | 22,75 | -3,19% | 300,00 |
| 29.04.2026 | 22,85 | 23,64 | 22,72 | 23,50 | 3,12% | - |
| 28.04.2026 | 22,96 | 23,26 | 22,60 | 22,79 | -1,21% | - |
| 27.04.2026 | 22,47 | 23,13 | 22,29 | 23,07 | 1,45% | - |
| 24.04.2026 | 23,37 | 23,43 | 22,65 | 22,74 | -2,74% | - |
| 23.04.2026 | 23,81 | 24,13 | 23,04 | 23,38 | -0,81% | - |
| 22.04.2026 | 23,08 | 23,76 | 23,00 | 23,57 | 2,66% | 280,00 |
| 21.04.2026 | 22,15 | 22,96 | 22,11 | 22,96 | 5,42% | - |
| 20.04.2026 | 22,00 | 22,27 | 21,71 | 21,78 | -0,05% | - |
| 17.04.2026 | 22,96 | 23,04 | 21,49 | 21,79 | -4,26% | 688,00 |
| 16.04.2026 | 23,75 | 23,86 | 22,72 | 22,76 | -4,09% | 100,00 |
| 15.04.2026 | 23,37 | 23,73 | 23,19 | 23,73 | 1,32% | - |
| 14.04.2026 | 24,04 | 24,22 | 23,06 | 23,42 | -2,46% | - |
| 13.04.2026 | 24,60 | 25,11 | 23,93 | 24,01 | 0,13% | 2.164,00 |
| 10.04.2026 | 23,92 | 24,48 | 23,58 | 23,98 | 1,48% | 204,00 |
| 09.04.2026 | 26,07 | 26,11 | 23,63 | 23,63 | -8,09% | 1.077,00 |
| 08.04.2026 | 25,73 | 26,20 | 24,92 | 25,71 | -6,44% | 830,00 |
| 07.04.2026 | 28,86 | 28,86 | 27,37 | 27,48 | -4,68% | 1.342,00 |
| 02.04.2026 | 29,51 | 29,80 | 28,60 | 28,83 | 2,16% | 200,00 |
| 01.04.2026 | 28,30 | 28,99 | 28,17 | 28,22 | -0,67% | 56,00 |
| 31.03.2026 | 31,07 | 31,23 | 28,08 | 28,41 | -8,30% | 300,00 |
| 30.03.2026 | 34,70 | 35,88 | 30,32 | 30,98 | -9,28% | 1.810,00 |
| 27.03.2026 | 32,37 | 34,42 | 32,37 | 34,15 | 5,66% | 500,00 |
| 26.03.2026 | 32,33 | 33,41 | 32,21 | 32,32 | -0,31% | - |
| 25.03.2026 | 32,75 | 33,36 | 32,05 | 32,42 | -1,07% | 200,00 |
| 24.03.2026 | 30,49 | 33,93 | 29,80 | 32,77 | 8,19% | 700,00 |
| 23.03.2026 | 32,51 | 32,80 | 30,29 | 30,29 | -5,58% | 122,00 |
| 20.03.2026 | 32,22 | 33,49 | 31,36 | 32,08 | -0,71% | 150,00 |
| 19.03.2026 | 32,15 | 34,89 | 32,11 | 32,31 | 2,60% | 500,00 |
| 18.03.2026 | 30,65 | 31,54 | 30,25 | 31,49 | 3,14% | 380,00 |
| 17.03.2026 | 30,59 | 30,81 | 30,03 | 30,53 | 0,63% | - |
| 16.03.2026 | 30,70 | 31,06 | 30,19 | 30,34 | 0,26% | 120,00 |
| 13.03.2026 | 31,09 | 31,83 | 29,77 | 30,26 | -2,58% | 440,00 |
| 12.03.2026 | 30,28 | 31,55 | 29,77 | 31,06 | 5,15% | 395,00 |
| 11.03.2026 | 27,95 | 29,74 | 27,91 | 29,54 | 5,58% | 400,00 |
| 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 |