131,325€
1,31%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 129,38 | 132,18 | 126,50 | 131,48 | 1,43% | - |
| 01.04.2026 | 126,53 | 130,23 | 126,20 | 129,63 | 2,27% | - |
| 31.03.2026 | 123,23 | 127,15 | 122,95 | 126,75 | 2,84% | - |
| 30.03.2026 | 128,38 | 131,27 | 122,13 | 123,25 | -4,49% | - |
| 27.03.2026 | 126,68 | 130,48 | 125,85 | 129,05 | 1,69% | - |
| 26.03.2026 | 130,08 | 132,65 | 125,23 | 126,90 | -2,98% | - |
| 25.03.2026 | 130,13 | 133,55 | 130,10 | 130,80 | -0,11% | - |
| 24.03.2026 | 131,63 | 133,73 | 129,77 | 130,95 | -0,25% | - |
| 23.03.2026 | 127,88 | 133,05 | 124,08 | 131,27 | 3,04% | 400,00 |
| 20.03.2026 | 139,20 | 140,90 | 127,35 | 127,40 | -8,77% | 25,00 |
| 19.03.2026 | 138,85 | 140,40 | 134,95 | 139,65 | 0,40% | 5,00 |
| 18.03.2026 | 136,20 | 141,20 | 135,40 | 139,10 | 3,63% | - |
| 17.03.2026 | 132,50 | 135,05 | 130,98 | 134,23 | 1,30% | 765,00 |
| 16.03.2026 | 133,90 | 136,85 | 132,05 | 132,50 | -1,16% | - |
| 13.03.2026 | 133,50 | 134,68 | 130,15 | 134,05 | 2,47% | - |
| 12.03.2026 | 128,43 | 131,95 | 127,30 | 130,83 | 2,49% | 100,00 |
| 11.03.2026 | 134,27 | 134,30 | 127,53 | 127,65 | -6,43% | 100,00 |
| 10.03.2026 | 133,58 | 136,75 | 132,45 | 136,43 | 2,38% | - |
| 09.03.2026 | 132,83 | 133,70 | 128,77 | 133,25 | -0,45% | - |
| 06.03.2026 | 137,70 | 139,30 | 133,63 | 133,85 | -2,97% | 3,00 |
| 05.03.2026 | 141,65 | 142,15 | 136,48 | 137,95 | -1,66% | 3,00 |
| 04.03.2026 | 139,80 | 142,90 | 137,60 | 140,27 | -0,97% | - |
| 03.03.2026 | 146,02 | 146,48 | 136,88 | 141,65 | -6,18% | 81,00 |
| 02.03.2026 | 148,35 | 155,15 | 148,35 | 150,98 | 0,62% | 918,00 |
| 27.02.2026 | 153,70 | 153,70 | 147,48 | 150,05 | -2,96% | - |
| 26.02.2026 | 155,45 | 156,63 | 147,33 | 154,63 | -1,12% | 1,00 |
| 25.02.2026 | 156,38 | 160,85 | 153,55 | 156,38 | 0,22% | - |
| 24.02.2026 | 149,70 | 156,55 | 139,80 | 156,02 | 4,98% | 16,00 |
| 23.02.2026 | 150,23 | 154,23 | 148,50 | 148,63 | -2,16% | 1,00 |
| 20.02.2026 | 149,38 | 152,83 | 147,30 | 151,90 | 2,03% | - |
| 19.02.2026 | 145,20 | 148,88 | 144,23 | 148,88 | 2,20% | - |
| 18.02.2026 | 146,30 | 149,20 | 144,73 | 145,68 | -0,55% | 1,00 |
| 17.02.2026 | 145,55 | 150,13 | 144,18 | 146,48 | 0,45% | - |
| 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% | - |