101,075€
-4,44%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 105,78 | 106,70 | 100,75 | 101,30 | -4,23% | - |
| 20.02.2025 | 107,88 | 107,90 | 102,93 | 105,78 | -1,79% | 3,00 |
| 19.02.2025 | 106,58 | 108,55 | 105,75 | 107,70 | 0,33% | - |
| 18.02.2025 | 102,70 | 107,88 | 102,15 | 107,35 | 4,71% | 20,00 |
| 17.02.2025 | 102,53 | 103,08 | 102,53 | 102,53 | -0,07% | 20,00 |
| 14.02.2025 | 102,70 | 103,50 | 99,12 | 102,60 | 1,26% | - |
| 13.02.2025 | 98,90 | 101,78 | 97,08 | 101,33 | 2,65% | - |
| 12.02.2025 | 101,03 | 101,03 | 98,28 | 98,71 | -2,17% | - |
| 11.02.2025 | 102,05 | 103,18 | 99,39 | 100,90 | -1,18% | 3,00 |
| 10.02.2025 | 99,72 | 102,10 | 99,62 | 102,10 | 2,46% | - |
| 07.02.2025 | 99,51 | 101,90 | 99,25 | 99,65 | 0,24% | - |
| 06.02.2025 | 98,91 | 100,20 | 98,30 | 99,41 | 0,56% | 320,00 |
| 05.02.2025 | 97,96 | 100,05 | 97,00 | 98,86 | 0,84% | - |
| 04.02.2025 | 97,96 | 98,09 | 97,95 | 98,04 | -2,03% | - |
| 03.02.2025 | 95,11 | 101,08 | 91,29 | 100,08 | 1,07% | 28,00 |
| 31.01.2025 | 101,05 | 102,30 | 98,97 | 99,02 | -1,74% | - |
| 30.01.2025 | 96,52 | 101,63 | 96,52 | 100,78 | 4,21% | - |
| 29.01.2025 | 96,64 | 98,89 | 95,43 | 96,70 | -0,29% | - |
| 28.01.2025 | 93,40 | 97,47 | 91,70 | 96,98 | 4,62% | - |
| 27.01.2025 | 107,00 | 107,40 | 90,41 | 92,70 | -13,40% | 146,00 |
| 24.01.2025 | 106,53 | 107,15 | 105,20 | 107,05 | 0,99% | 15,00 |
| 23.01.2025 | 106,43 | 108,43 | 105,45 | 106,00 | 0,09% | 1,00 |
| 22.01.2025 | 103,40 | 110,60 | 103,40 | 105,90 | -1,12% | 230,00 |
| 21.01.2025 | 102,30 | 108,30 | 102,30 | 107,10 | 4,36% | 122,00 |
| 20.01.2025 | 102,20 | 102,73 | 101,28 | 102,63 | 1,06% | 20,00 |
| 17.01.2025 | 103,68 | 104,43 | 100,53 | 101,55 | -1,34% | 35,00 |
| 16.01.2025 | 101,15 | 103,60 | 100,90 | 102,93 | 1,83% | - |
| 15.01.2025 | 96,81 | 101,93 | 96,81 | 101,08 | 4,39% | - |
| 14.01.2025 | 94,89 | 97,93 | 94,81 | 96,82 | 1,69% | - |
| 13.01.2025 | 96,93 | 98,22 | 93,35 | 95,21 | -1,80% | 29,00 |
| 10.01.2025 | 95,35 | 98,14 | 94,23 | 96,96 | 1,69% | - |
| 09.01.2025 | 95,50 | 95,70 | 95,15 | 95,35 | -0,32% | - |
| 08.01.2025 | 93,52 | 96,56 | 90,59 | 95,66 | 2,22% | - |
| 07.01.2025 | 95,03 | 96,08 | 91,53 | 93,58 | -1,36% | - |
| 06.01.2025 | 95,23 | 96,41 | 94,31 | 94,87 | -0,51% | 50,00 |
| 03.01.2025 | 90,35 | 97,85 | 90,18 | 95,36 | 5,59% | - |
| 02.01.2025 | 87,93 | 90,64 | 87,16 | 90,31 | 4,20% | - |
| 30.12.2024 | 88,22 | 88,22 | 86,59 | 86,67 | -0,77% | - |
| 27.12.2024 | 89,14 | 89,20 | 87,01 | 87,34 | -2,01% | - |
| 23.12.2024 | 86,77 | 89,15 | 85,60 | 89,13 | 2,96% | 30,00 |
| 20.12.2024 | 86,13 | 88,03 | 84,34 | 86,57 | 0,58% | 100,00 |
| 19.12.2024 | 85,80 | 87,38 | 84,87 | 86,07 | 0,24% | - |
| 18.12.2024 | 86,59 | 87,72 | 85,20 | 85,86 | -0,83% | 200,00 |
| 17.12.2024 | 89,60 | 89,60 | 86,34 | 86,58 | -3,52% | - |
| 16.12.2024 | 90,42 | 92,33 | 89,15 | 89,74 | -0,91% | - |
| 13.12.2024 | 90,91 | 92,48 | 90,48 | 90,56 | -0,56% | - |
| 12.12.2024 | 90,97 | 92,90 | 89,28 | 91,07 | 0,04% | - |
| 11.12.2024 | 89,04 | 91,70 | 88,92 | 91,03 | 2,11% | - |
| 10.12.2024 | 91,04 | 91,38 | 88,76 | 89,15 | -2,16% | 100,00 |
| 09.12.2024 | 93,91 | 94,62 | 89,32 | 91,12 | -2,94% | - |
| 06.12.2024 | 95,84 | 96,95 | 93,40 | 93,88 | -2,03% | 50,00 |
| 05.12.2024 | 96,05 | 96,83 | 94,48 | 95,83 | -0,03% | - |
| 04.12.2024 | 94,31 | 97,69 | 94,03 | 95,86 | 1,47% | - |
| 03.12.2024 | 95,41 | 97,08 | 94,08 | 94,47 | -0,99% | - |
| 02.12.2024 | 96,44 | 97,77 | 94,31 | 95,41 | -0,84% | 13,00 |
| 29.11.2024 | 94,19 | 97,79 | 93,37 | 96,22 | 2,16% | 112,00 |
| 28.11.2024 | 93,92 | 94,37 | 93,75 | 94,19 | 0,28% | - |
| 27.11.2024 | 96,85 | 97,39 | 92,90 | 93,93 | -3,01% | 3,00 |
| 26.11.2024 | 87,21 | 96,89 | 87,07 | 96,85 | 11,07% | 81,00 |
| 25.11.2024 | 91,65 | 92,58 | 87,10 | 87,20 | -4,98% | 20,00 |
| 22.11.2024 | 91,83 | 94,14 | 90,93 | 91,77 | -0,05% | 50,00 |
| 21.11.2024 | 89,62 | 92,98 | 89,49 | 91,82 | 2,16% | - |
| 20.11.2024 | 90,59 | 91,34 | 89,13 | 89,88 | -0,11% | - |
| 19.11.2024 | 87,97 | 90,00 | 87,03 | 89,98 | 2,38% | - |
| 18.11.2024 | 87,49 | 89,36 | 86,29 | 87,89 | 0,41% | - |
| 15.11.2024 | 87,03 | 88,20 | 86,23 | 87,53 | 0,51% | - |
| 14.11.2024 | 87,31 | 89,16 | 86,55 | 87,09 | -0,26% | 2,00 |
| 13.11.2024 | 87,22 | 89,65 | 86,70 | 87,32 | 0,02% | - |
| 12.11.2024 | 88,48 | 90,03 | 85,18 | 87,30 | -1,22% | - |
| 11.11.2024 | 89,14 | 93,37 | 88,09 | 88,38 | -0,84% | 10,00 |
| 08.11.2024 | 89,24 | 95,42 | 88,31 | 89,13 | -0,37% | - |
| 07.11.2024 | 86,39 | 90,12 | 85,86 | 89,46 | 3,55% | - |
| 06.11.2024 | 84,91 | 87,26 | 82,49 | 86,39 | 3,44% | 94,00 |
| 05.11.2024 | 80,33 | 83,74 | 80,29 | 83,52 | 3,23% | - |
| 04.11.2024 | 77,84 | 81,82 | 76,72 | 80,91 | 1,38% | - |
| 01.11.2024 | 82,84 | 83,28 | 79,35 | 79,81 | -4,30% | 150,00 |
| 31.10.2024 | 81,50 | 83,71 | 80,66 | 83,40 | 2,23% | - |
| 30.10.2024 | 81,46 | 82,66 | 80,79 | 81,58 | 0,20% | - |
| 29.10.2024 | 82,07 | 82,70 | 79,85 | 81,42 | -0,79% | - |
| 28.10.2024 | 82,26 | 82,61 | 80,17 | 82,07 | 0,65% | 20,00 |
| 25.10.2024 | 82,47 | 83,12 | 80,91 | 81,54 | -1,25% | - |
| 24.10.2024 | 81,06 | 82,70 | 80,99 | 82,57 | 1,88% | - |
| 23.10.2024 | 78,99 | 81,60 | 78,46 | 81,05 | 2,47% | 27,00 |
| 22.10.2024 | 79,94 | 79,94 | 77,84 | 79,10 | -0,93% | 50,00 |
| 21.10.2024 | 79,60 | 80,25 | 78,69 | 79,84 | 0,30% | - |
| 18.10.2024 | 79,66 | 80,24 | 78,78 | 79,60 | -0,06% | - |
| 17.10.2024 | 84,05 | 85,74 | 79,39 | 79,65 | -5,30% | - |
| 16.10.2024 | 82,07 | 84,48 | 81,78 | 84,11 | 2,50% | - |
| 15.10.2024 | 83,02 | 83,14 | 81,62 | 82,06 | -1,16% | - |
| 14.10.2024 | 81,98 | 83,47 | 81,98 | 83,02 | 1,07% | 100,00 |
| 11.10.2024 | 80,11 | 82,21 | 78,01 | 82,14 | 2,18% | - |
| 10.10.2024 | 80,97 | 81,39 | 80,08 | 80,39 | -0,94% | 58,00 |
| 09.10.2024 | 85,22 | 85,57 | 79,89 | 81,15 | -4,61% | - |
| 08.10.2024 | 85,92 | 86,60 | 84,97 | 85,07 | -1,04% | - |
| 07.10.2024 | 86,87 | 87,86 | 84,67 | 85,96 | -0,41% | 115,00 |
| 04.10.2024 | 85,28 | 87,63 | 85,22 | 86,31 | 1,40% | 100,00 |
| 03.10.2024 | 83,76 | 85,76 | 83,48 | 85,12 | 1,65% | - |
| 02.10.2024 | 83,72 | 84,57 | 82,92 | 83,74 | -0,08% | - |
| 01.10.2024 | 81,82 | 83,90 | 81,27 | 83,81 | 2,33% | - |
| 30.09.2024 | 81,68 | 82,65 | 80,21 | 81,90 | 0,34% | 260,00 |