92,080€
0,28%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 91,83 | 94,14 | 91,35 | 91,97 | 0,16% | 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 |
| 27.09.2024 | 81,22 | 82,46 | 80,73 | 81,62 | 0,18% | - |
| 26.09.2024 | 80,57 | 87,17 | 80,47 | 81,47 | 1,13% | - |
| 25.09.2024 | 78,63 | 80,63 | 78,10 | 80,56 | 2,61% | - |
| 24.09.2024 | 79,20 | 79,73 | 78,35 | 78,51 | -0,85% | 10,00 |
| 23.09.2024 | 78,35 | 81,28 | 77,76 | 79,18 | 1,47% | - |
| 20.09.2024 | 73,32 | 78,09 | 72,77 | 78,03 | 6,51% | 17,00 |
| 19.09.2024 | 74,13 | 74,92 | 72,93 | 73,26 | -0,57% | - |
| 18.09.2024 | 73,18 | 75,29 | 72,86 | 73,68 | 0,74% | - |
| 17.09.2024 | 72,57 | 74,47 | 72,11 | 73,14 | 0,87% | - |
| 16.09.2024 | 73,18 | 73,70 | 72,15 | 72,51 | -0,81% | 105,00 |
| 13.09.2024 | 71,35 | 73,44 | 70,83 | 73,10 | 1,64% | - |
| 12.09.2024 | 72,75 | 73,47 | 71,92 | 71,92 | -0,90% | - |
| 11.09.2024 | 70,73 | 72,70 | 70,20 | 72,57 | 2,60% | 7,00 |
| 10.09.2024 | 70,63 | 71,06 | 70,20 | 70,73 | 0,20% | - |
| 09.09.2024 | 68,97 | 70,72 | 68,55 | 70,59 | 2,41% | 150,00 |
| 06.09.2024 | 70,69 | 71,80 | 68,88 | 68,93 | -2,43% | - |
| 05.09.2024 | 71,40 | 71,81 | 70,36 | 70,65 | -1,05% | - |
| 04.09.2024 | 72,23 | 73,57 | 71,29 | 71,40 | -1,12% | - |
| 03.09.2024 | 76,21 | 76,82 | 72,01 | 72,21 | -5,25% | - |
| 02.09.2024 | 76,87 | 76,87 | 76,13 | 76,21 | -0,91% | 25,00 |
| 30.08.2024 | 74,59 | 77,05 | 74,37 | 76,91 | 3,33% | - |
| 29.08.2024 | 72,00 | 74,93 | 71,00 | 74,43 | 3,38% | 15,00 |
| 28.08.2024 | 74,75 | 75,55 | 71,94 | 72,00 | -3,65% | 18,00 |
| 27.08.2024 | 75,04 | 75,72 | 74,36 | 74,73 | -0,13% | 7,00 |
| 26.08.2024 | 74,61 | 76,47 | 74,61 | 74,83 | 0,54% | - |
| 23.08.2024 | 73,66 | 74,75 | 73,56 | 74,43 | 1,02% | - |
| 22.08.2024 | 74,71 | 74,92 | 73,57 | 73,68 | -1,39% | - |
| 21.08.2024 | 73,62 | 75,10 | 73,47 | 74,72 | 1,52% | - |
| 20.08.2024 | 74,29 | 74,66 | 73,28 | 73,60 | -0,69% | 68,00 |
| 19.08.2024 | 75,06 | 75,36 | 73,05 | 74,11 | -1,24% | 25,00 |
| 16.08.2024 | 75,44 | 75,67 | 74,36 | 75,04 | -0,40% | - |
| 15.08.2024 | 74,81 | 76,27 | 74,37 | 75,34 | 0,74% | - |
| 14.08.2024 | 74,21 | 75,08 | 73,14 | 74,79 | 0,78% | 15,00 |
| 13.08.2024 | 73,02 | 75,56 | 72,65 | 74,21 | 1,44% | - |
| 12.08.2024 | 73,56 | 73,88 | 71,44 | 73,16 | -0,41% | 170,00 |
| 09.08.2024 | 71,42 | 73,69 | 69,95 | 73,46 | 2,74% | - |
| 08.08.2024 | 65,70 | 72,10 | 65,45 | 71,50 | 8,84% | 100,00 |
| 07.08.2024 | 65,24 | 67,23 | 65,24 | 65,69 | 0,69% | - |
| 06.08.2024 | 62,91 | 66,34 | 62,71 | 65,24 | 3,57% | - |
| 05.08.2024 | 64,17 | 64,17 | 59,86 | 62,99 | -1,81% | 399,00 |
| 02.08.2024 | 68,11 | 68,11 | 63,39 | 64,15 | -5,79% | - |
| 01.08.2024 | 69,19 | 70,93 | 67,74 | 68,09 | -1,94% | - |
| 31.07.2024 | 70,96 | 72,11 | 68,85 | 69,44 | 2,39% | - |
| 30.07.2024 | 68,67 | 69,66 | 67,46 | 67,82 | -1,38% | - |
| 29.07.2024 | 67,90 | 69,26 | 67,90 | 68,77 | 1,46% | - |
| 26.07.2024 | 67,32 | 69,10 | 67,32 | 67,78 | 0,39% | - |
| 25.07.2024 | 68,45 | 69,11 | 67,03 | 67,52 | -1,42% | - |
| 24.07.2024 | 70,59 | 70,68 | 68,32 | 68,49 | -2,81% | 100,00 |
| 23.07.2024 | 70,57 | 71,38 | 70,18 | 70,47 | -0,03% | - |
| 22.07.2024 | 68,83 | 70,86 | 68,78 | 70,49 | 2,50% | - |
| 19.07.2024 | 67,58 | 69,21 | 67,17 | 68,77 | 1,88% | - |
| 18.07.2024 | 66,35 | 68,11 | 65,88 | 67,50 | 1,95% | 39,00 |
| 17.07.2024 | 70,13 | 70,13 | 66,15 | 66,21 | -5,56% | 313,00 |
| 16.07.2024 | 69,20 | 71,07 | 68,85 | 70,11 | 1,49% | - |
| 15.07.2024 | 73,20 | 73,72 | 68,54 | 69,08 | -5,86% | - |
| 12.07.2024 | 73,28 | 73,82 | 72,17 | 73,38 | 0,11% | - |
| 11.07.2024 | 72,07 | 73,52 | 72,07 | 73,30 | 0,33% | - |
| 10.07.2024 | 73,30 | 74,12 | 71,87 | 73,06 | -0,11% | - |
| 09.07.2024 | 72,61 | 74,79 | 72,42 | 73,14 | 0,73% | - |
| 08.07.2024 | 71,12 | 72,77 | 71,09 | 72,61 | 1,98% | - |