140,800€
-1,78%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 142,13 | 145,93 | 140,02 | 140,80 | -1,78% | 1,00 |
| 14.11.2025 | 142,68 | 147,35 | 137,88 | 143,35 | 0,23% | - |
| 13.11.2025 | 145,65 | 146,25 | 141,70 | 143,02 | -1,89% | - |
| 12.11.2025 | 140,65 | 146,10 | 140,65 | 145,77 | 3,72% | 3,00 |
| 11.11.2025 | 143,88 | 145,55 | 138,83 | 140,55 | -2,75% | 192,00 |
| 10.11.2025 | 151,08 | 152,52 | 142,13 | 144,52 | -2,73% | 203,00 |
| 07.11.2025 | 147,30 | 149,18 | 140,05 | 148,58 | 1,71% | - |
| 06.11.2025 | 150,23 | 153,77 | 143,02 | 146,08 | -3,52% | 6,00 |
| 05.11.2025 | 145,83 | 152,52 | 144,85 | 151,40 | 2,75% | 5,00 |
| 04.11.2025 | 150,00 | 151,55 | 145,90 | 147,35 | -3,39% | 3,00 |
| 03.11.2025 | 148,98 | 153,38 | 147,90 | 152,52 | 2,25% | 35,00 |
| 31.10.2025 | 150,58 | 152,73 | 147,90 | 149,18 | -1,14% | - |
| 30.10.2025 | 155,15 | 155,58 | 150,35 | 150,90 | -2,39% | - |
| 29.10.2025 | 148,30 | 155,75 | 146,73 | 154,60 | 4,20% | 4,00 |
| 28.10.2025 | 149,85 | 149,85 | 142,55 | 148,38 | 0,80% | 24,00 |
| 27.10.2025 | 146,58 | 149,45 | 146,02 | 147,20 | 0,68% | - |
| 24.10.2025 | 141,58 | 146,68 | 141,00 | 146,20 | 3,74% | 2,00 |
| 23.10.2025 | 138,52 | 141,18 | 137,20 | 140,93 | 1,68% | - |
| 22.10.2025 | 141,02 | 143,73 | 136,38 | 138,60 | -1,49% | 4,00 |
| 21.10.2025 | 143,48 | 144,40 | 138,02 | 140,70 | -1,97% | 166,00 |
| 20.10.2025 | 144,73 | 148,27 | 142,70 | 143,52 | -1,31% | 3,00 |
| 17.10.2025 | 144,65 | 147,70 | 140,83 | 145,43 | 0,12% | 20,00 |
| 16.10.2025 | 147,10 | 149,38 | 142,02 | 145,25 | -1,27% | 50,00 |
| 15.10.2025 | 143,30 | 149,08 | 141,77 | 147,13 | 2,96% | - |
| 14.10.2025 | 145,85 | 145,85 | 141,20 | 142,90 | -1,09% | 15,00 |
| 13.10.2025 | 138,05 | 145,77 | 138,05 | 144,48 | 3,85% | 7,00 |
| 10.10.2025 | 145,50 | 146,73 | 139,13 | 139,13 | -4,87% | - |
| 09.10.2025 | 143,95 | 146,70 | 143,93 | 146,25 | 1,23% | 7,00 |
| 08.10.2025 | 140,18 | 145,90 | 139,93 | 144,48 | 3,62% | 1,00 |
| 07.10.2025 | 140,18 | 142,08 | 138,90 | 139,43 | -0,20% | - |
| 06.10.2025 | 142,83 | 145,13 | 139,45 | 139,70 | -1,39% | 9,00 |
| 03.10.2025 | 142,80 | 146,63 | 141,38 | 141,68 | -0,87% | 148,00 |
| 02.10.2025 | 138,30 | 143,88 | 137,88 | 142,93 | 3,96% | - |
| 01.10.2025 | 138,93 | 141,20 | 136,20 | 137,48 | -0,27% | 4,00 |
| 30.09.2025 | 141,33 | 141,48 | 137,25 | 137,85 | -2,41% | - |
| 29.09.2025 | 144,13 | 147,35 | 140,33 | 141,25 | -1,96% | 30,00 |
| 26.09.2025 | 139,70 | 144,13 | 139,18 | 144,08 | 3,08% | - |
| 25.09.2025 | 141,08 | 141,52 | 135,35 | 139,77 | -1,81% | 80,00 |
| 24.09.2025 | 141,77 | 144,30 | 141,77 | 142,35 | 0,53% | 4,00 |
| 23.09.2025 | 144,77 | 145,98 | 140,02 | 141,60 | -2,40% | 7,00 |
| 22.09.2025 | 139,98 | 145,77 | 138,30 | 145,08 | 3,59% | - |
| 19.09.2025 | 139,50 | 141,13 | 137,70 | 140,05 | 0,27% | 10,00 |
| 18.09.2025 | 140,18 | 142,33 | 137,52 | 139,68 | 0,56% | 7,00 |
| 17.09.2025 | 138,40 | 140,95 | 136,58 | 138,90 | 1,37% | - |
| 16.09.2025 | 141,40 | 141,80 | 136,75 | 137,02 | -2,61% | 11,00 |
| 15.09.2025 | 140,60 | 143,70 | 139,70 | 140,70 | 0,91% | 17,00 |
| 12.09.2025 | 134,60 | 139,48 | 134,38 | 139,43 | 1,68% | - |
| 11.09.2025 | 137,10 | 138,73 | 137,10 | 137,13 | -0,63% | - |
| 10.09.2025 | 130,93 | 138,50 | 130,30 | 138,00 | 6,98% | 4,00 |
| 09.09.2025 | 125,65 | 129,05 | 125,15 | 129,00 | 3,80% | 1,00 |
| 08.09.2025 | 126,00 | 127,33 | 123,33 | 124,28 | -1,21% | - |
| 05.09.2025 | 126,28 | 128,33 | 121,83 | 125,80 | -0,96% | - |
| 04.09.2025 | 125,80 | 127,58 | 124,73 | 127,03 | 0,95% | - |
| 03.09.2025 | 124,65 | 126,88 | 123,68 | 125,83 | 0,88% | 6,00 |
| 02.09.2025 | 124,00 | 124,75 | 121,05 | 124,73 | 0,42% | - |
| 01.09.2025 | 124,10 | 124,33 | 123,68 | 124,20 | -0,16% | - |
| 29.08.2025 | 127,35 | 127,68 | 123,15 | 124,40 | -2,35% | - |
| 28.08.2025 | 126,88 | 129,50 | 126,43 | 127,40 | -0,04% | - |
| 27.08.2025 | 125,60 | 128,30 | 125,40 | 127,45 | 1,53% | 13,00 |
| 26.08.2025 | 125,75 | 125,85 | 122,73 | 125,53 | 0,68% | 478,00 |
| 25.08.2025 | 123,98 | 125,60 | 123,38 | 124,68 | 0,81% | - |
| 22.08.2025 | 125,70 | 126,78 | 123,15 | 123,68 | -1,53% | 53,00 |
| 21.08.2025 | 127,33 | 129,20 | 124,65 | 125,60 | -1,16% | 3,00 |
| 20.08.2025 | 126,78 | 128,43 | 123,20 | 127,08 | -0,20% | 1,00 |
| 19.08.2025 | 128,68 | 128,85 | 126,25 | 127,33 | -1,16% | 1,00 |
| 18.08.2025 | 126,90 | 129,30 | 126,60 | 128,83 | 1,54% | 6,00 |
| 15.08.2025 | 132,02 | 133,02 | 126,75 | 126,88 | -4,03% | 198,00 |
| 14.08.2025 | 132,38 | 134,38 | 130,80 | 132,20 | -0,23% | 303,00 |
| 13.08.2025 | 132,88 | 135,73 | 129,80 | 132,50 | -1,40% | - |
| 12.08.2025 | 131,33 | 134,40 | 130,38 | 134,38 | 2,62% | 15,00 |
| 11.08.2025 | 132,08 | 133,00 | 130,05 | 130,95 | -0,04% | 40,00 |
| 08.08.2025 | 132,15 | 133,60 | 130,00 | 131,00 | -0,32% | 138,00 |
| 07.08.2025 | 129,43 | 133,35 | 128,83 | 131,43 | 3,04% | 5,00 |
| 06.08.2025 | 149,20 | 152,40 | 124,60 | 127,55 | -14,15% | 62,00 |
| 05.08.2025 | 150,60 | 152,68 | 144,68 | 148,58 | -1,28% | 3,00 |
| 04.08.2025 | 144,65 | 150,77 | 144,65 | 150,50 | 5,84% | 10,00 |
| 01.08.2025 | 145,70 | 145,70 | 138,93 | 142,20 | -3,05% | 4,00 |
| 31.07.2025 | 147,02 | 149,70 | 144,75 | 146,68 | 0,50% | 286,00 |
| 30.07.2025 | 136,88 | 145,98 | 136,88 | 145,95 | 5,53% | 3,00 |
| 29.07.2025 | 137,15 | 139,98 | 136,00 | 138,30 | 1,13% | - |
| 28.07.2025 | 134,10 | 136,93 | 134,10 | 136,75 | 2,53% | 7,00 |
| 25.07.2025 | 135,10 | 135,70 | 132,73 | 133,38 | -0,80% | 1,00 |
| 24.07.2025 | 136,38 | 138,18 | 134,00 | 134,45 | -1,28% | 1,00 |
| 23.07.2025 | 137,58 | 141,02 | 135,10 | 136,20 | 3,93% | 37,00 |
| 22.07.2025 | 130,08 | 131,85 | 126,33 | 131,05 | 0,52% | 50,00 |
| 21.07.2025 | 130,52 | 132,52 | 127,25 | 130,38 | -0,23% | 1,00 |
| 18.07.2025 | 127,08 | 132,55 | 126,58 | 130,68 | 2,71% | 2,00 |
| 17.07.2025 | 124,55 | 127,75 | 122,70 | 127,23 | 2,13% | 14,00 |
| 16.07.2025 | 126,58 | 127,43 | 122,60 | 124,58 | -1,70% | 97,00 |
| 15.07.2025 | 130,33 | 130,77 | 125,18 | 126,73 | -2,20% | - |
| 14.07.2025 | 128,88 | 129,73 | 127,00 | 129,58 | 0,66% | 2,00 |
| 11.07.2025 | 129,38 | 130,25 | 127,88 | 128,73 | -0,60% | - |
| 10.07.2025 | 128,52 | 130,63 | 127,58 | 129,50 | 0,95% | 2,00 |
| 09.07.2025 | 129,93 | 130,30 | 128,08 | 128,27 | -0,74% | 1,00 |
| 08.07.2025 | 135,55 | 136,35 | 128,00 | 129,23 | -4,49% | 37,00 |
| 07.07.2025 | 134,83 | 136,85 | 133,95 | 135,30 | 1,16% | - |
| 04.07.2025 | 134,60 | 134,60 | 133,63 | 133,75 | -0,67% | - |
| 03.07.2025 | 131,23 | 135,13 | 131,18 | 134,65 | 2,34% | 8,00 |
| 02.07.2025 | 132,13 | 133,88 | 130,77 | 131,58 | -0,49% | 2,00 |
| 01.07.2025 | 136,25 | 136,48 | 130,63 | 132,23 | -2,99% | - |