145,550€
1,39%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 145,23 | 147,55 | 145,05 | 145,83 | 1,58% | - |
| 13.02.2026 | 136,50 | 144,55 | 134,18 | 143,55 | 6,69% | 154,00 |
| 12.02.2026 | 135,40 | 139,85 | 134,23 | 134,55 | -0,44% | - |
| 11.02.2026 | 131,27 | 135,27 | 130,83 | 135,15 | 1,65% | - |
| 10.02.2026 | 130,83 | 133,43 | 129,70 | 132,95 | 1,51% | - |
| 09.02.2026 | 130,43 | 132,88 | 128,18 | 130,98 | 1,63% | - |
| 06.02.2026 | 122,55 | 129,55 | 120,40 | 128,88 | 5,35% | 6,00 |
| 05.02.2026 | 121,98 | 124,83 | 120,05 | 122,33 | 0,55% | 10,00 |
| 04.02.2026 | 128,68 | 130,02 | 119,13 | 121,65 | -5,33% | - |
| 03.02.2026 | 125,13 | 130,75 | 125,13 | 128,50 | 1,42% | - |
| 02.02.2026 | 126,13 | 129,65 | 125,33 | 126,70 | -1,11% | - |
| 30.01.2026 | 128,43 | 131,63 | 126,18 | 128,13 | -0,19% | 114,00 |
| 29.01.2026 | 129,77 | 131,18 | 126,55 | 128,38 | -1,42% | - |
| 28.01.2026 | 130,08 | 131,73 | 128,08 | 130,23 | 0,70% | - |
| 27.01.2026 | 126,23 | 130,43 | 124,73 | 129,33 | 2,62% | - |
| 26.01.2026 | 125,48 | 129,15 | 124,95 | 126,03 | 0,96% | 1,00 |
| 23.01.2026 | 128,52 | 129,65 | 124,40 | 124,83 | -3,22% | - |
| 22.01.2026 | 128,80 | 131,25 | 127,83 | 128,98 | 0,06% | 153,00 |
| 21.01.2026 | 128,27 | 129,77 | 125,75 | 128,90 | 2,06% | 1,00 |
| 20.01.2026 | 128,93 | 130,08 | 125,65 | 126,30 | -2,47% | - |
| 19.01.2026 | 131,18 | 131,18 | 128,43 | 129,50 | -0,02% | 1,00 |
| 16.01.2026 | 135,70 | 142,00 | 128,50 | 129,52 | -5,16% | 10,00 |
| 15.01.2026 | 128,68 | 137,15 | 128,48 | 136,58 | 6,24% | 205,00 |
| 14.01.2026 | 129,35 | 129,73 | 126,68 | 128,55 | -0,50% | 2,00 |
| 13.01.2026 | 128,27 | 130,85 | 127,18 | 129,20 | 1,49% | - |
| 12.01.2026 | 128,30 | 128,33 | 125,18 | 127,30 | -1,24% | 4,00 |
| 09.01.2026 | 123,10 | 130,52 | 122,50 | 128,90 | 4,95% | 2,00 |
| 08.01.2026 | 127,50 | 128,15 | 121,93 | 122,83 | -3,53% | 16,00 |
| 07.01.2026 | 136,60 | 136,60 | 127,33 | 127,33 | -6,57% | 2,00 |
| 06.01.2026 | 138,25 | 139,43 | 133,08 | 136,27 | -1,38% | - |
| 05.01.2026 | 142,95 | 145,43 | 135,85 | 138,18 | -2,52% | - |
| 02.01.2026 | 136,70 | 142,23 | 134,98 | 141,75 | 3,83% | 20,00 |
| 30.12.2025 | 136,70 | 137,33 | 136,50 | 136,52 | -0,16% | - |
| 29.12.2025 | 136,25 | 139,23 | 135,50 | 136,75 | 1,94% | - |
| 23.12.2025 | 133,43 | 135,52 | 132,73 | 134,15 | 0,60% | - |
| 22.12.2025 | 134,23 | 134,43 | 131,27 | 133,35 | 0,21% | 4,00 |
| 19.12.2025 | 130,55 | 134,23 | 130,55 | 133,08 | 0,64% | 58,00 |
| 18.12.2025 | 127,78 | 134,73 | 127,35 | 132,23 | 4,63% | 67,00 |
| 17.12.2025 | 136,68 | 137,45 | 126,03 | 126,38 | -7,06% | 5,00 |
| 16.12.2025 | 135,00 | 137,65 | 133,83 | 135,98 | 0,11% | 140,00 |
| 15.12.2025 | 137,45 | 139,00 | 135,73 | 135,83 | -1,15% | 80,00 |
| 12.12.2025 | 145,35 | 146,38 | 136,88 | 137,40 | -4,35% | - |
| 11.12.2025 | 143,77 | 143,90 | 140,05 | 143,65 | -0,03% | - |
| 10.12.2025 | 144,88 | 145,52 | 140,25 | 143,70 | -0,10% | 23,00 |
| 09.12.2025 | 140,98 | 147,43 | 140,00 | 143,85 | 2,18% | - |
| 08.12.2025 | 140,52 | 143,90 | 139,60 | 140,77 | 0,28% | - |
| 05.12.2025 | 145,85 | 146,05 | 140,30 | 140,38 | -3,51% | 13,00 |
| 04.12.2025 | 142,38 | 145,98 | 142,10 | 145,48 | 2,39% | - |
| 03.12.2025 | 141,15 | 142,48 | 137,60 | 142,08 | 0,19% | 12,00 |
| 02.12.2025 | 142,45 | 144,58 | 140,40 | 141,80 | -0,79% | - |
| 01.12.2025 | 144,80 | 146,18 | 140,90 | 142,93 | -2,95% | 1,00 |
| 28.11.2025 | 145,75 | 147,65 | 145,55 | 147,27 | 1,29% | 57,00 |
| 27.11.2025 | 145,40 | 145,70 | 145,30 | 145,40 | 0,05% | 2,00 |
| 26.11.2025 | 141,52 | 146,52 | 141,25 | 145,33 | 2,63% | - |
| 25.11.2025 | 144,83 | 145,93 | 139,27 | 141,60 | -2,66% | - |
| 24.11.2025 | 140,08 | 145,52 | 137,68 | 145,48 | 4,92% | - |
| 21.11.2025 | 139,20 | 142,02 | 135,20 | 138,65 | -0,70% | 45,00 |
| 20.11.2025 | 146,33 | 153,48 | 139,48 | 139,63 | -4,84% | - |
| 19.11.2025 | 143,38 | 150,13 | 143,30 | 146,73 | 0,86% | - |
| 18.11.2025 | 140,80 | 145,60 | 138,77 | 145,48 | 3,32% | 8,00 |
| 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 |