126,900€
-4,01%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.06.2025 | 137,85 | 138,33 | 136,05 | 136,30 | -2,01% | - |
| 27.06.2025 | 138,40 | 143,70 | 137,70 | 139,10 | 0,76% | - |
| 26.06.2025 | 131,55 | 138,52 | 131,18 | 138,05 | 5,06% | - |
| 25.06.2025 | 132,38 | 134,55 | 130,90 | 131,40 | -0,79% | - |
| 24.06.2025 | 132,30 | 133,63 | 130,27 | 132,45 | 0,84% | 15,00 |
| 23.06.2025 | 131,90 | 134,77 | 130,10 | 131,35 | -0,59% | - |
| 20.06.2025 | 131,33 | 133,85 | 130,80 | 132,13 | 0,61% | - |
| 19.06.2025 | 132,85 | 133,18 | 131,23 | 131,33 | -1,19% | - |
| 18.06.2025 | 132,48 | 134,02 | 131,48 | 132,90 | 0,47% | - |
| 17.06.2025 | 133,05 | 133,73 | 130,80 | 132,27 | -0,58% | 38,00 |
| 16.06.2025 | 131,73 | 134,65 | 131,73 | 133,05 | 1,20% | 75,00 |
| 13.06.2025 | 131,08 | 131,73 | 127,10 | 131,48 | 0,90% | 95,00 |
| 12.06.2025 | 129,13 | 131,45 | 127,43 | 130,30 | 0,54% | 45,00 |
| 11.06.2025 | 130,33 | 133,08 | 128,95 | 129,60 | -0,23% | 44,00 |
| 10.06.2025 | 135,77 | 139,38 | 129,27 | 129,90 | -4,27% | 270,00 |
| 09.06.2025 | 137,00 | 139,60 | 135,55 | 135,70 | -0,80% | - |
| 06.06.2025 | 136,35 | 138,50 | 135,38 | 136,80 | 0,33% | - |
| 05.06.2025 | 137,65 | 138,95 | 135,52 | 136,35 | -0,87% | - |
| 04.06.2025 | 141,27 | 143,35 | 137,43 | 137,55 | -2,93% | - |
| 03.06.2025 | 139,45 | 144,83 | 137,43 | 141,70 | 2,37% | 7,00 |
| 02.06.2025 | 137,40 | 139,63 | 135,18 | 138,43 | 0,86% | - |
| 30.05.2025 | 134,88 | 137,80 | 133,98 | 137,25 | 1,10% | - |
| 29.05.2025 | 139,05 | 143,52 | 134,55 | 135,75 | -1,67% | 25,00 |
| 28.05.2025 | 138,68 | 139,68 | 137,68 | 138,05 | -0,13% | - |
| 27.05.2025 | 140,50 | 142,20 | 137,55 | 138,23 | -2,09% | - |
| 26.05.2025 | 138,85 | 141,27 | 138,35 | 141,18 | 1,67% | 14,00 |
| 23.05.2025 | 136,65 | 139,52 | 135,02 | 138,85 | 0,91% | - |
| 22.05.2025 | 137,20 | 138,73 | 135,20 | 137,60 | 0,26% | 3,00 |
| 21.05.2025 | 141,60 | 141,60 | 136,48 | 137,25 | -3,02% | - |
| 20.05.2025 | 143,77 | 144,23 | 140,90 | 141,52 | -1,29% | - |
| 19.05.2025 | 138,02 | 144,08 | 136,80 | 143,38 | 0,46% | 30,00 |
| 16.05.2025 | 138,60 | 142,80 | 137,88 | 142,73 | 2,98% | - |
| 15.05.2025 | 137,75 | 140,88 | 133,65 | 138,60 | 0,65% | - |
| 14.05.2025 | 140,15 | 140,85 | 135,98 | 137,70 | -1,64% | 120,00 |
| 13.05.2025 | 136,40 | 142,05 | 132,95 | 140,00 | 3,26% | 19,00 |
| 12.05.2025 | 107,93 | 135,58 | 107,93 | 135,58 | 28,11% | 29,00 |
| 09.05.2025 | 107,18 | 108,20 | 104,10 | 105,83 | -1,42% | 30,00 |
| 08.05.2025 | 105,60 | 107,78 | 104,25 | 107,35 | 2,17% | - |
| 07.05.2025 | 103,80 | 105,58 | 101,68 | 105,08 | 2,11% | - |
| 06.05.2025 | 102,73 | 104,20 | 100,30 | 102,90 | 0,24% | 204,00 |
| 05.05.2025 | 103,18 | 103,18 | 100,55 | 102,65 | -0,46% | - |
| 02.05.2025 | 100,98 | 104,03 | 99,88 | 103,13 | 6,58% | 46,00 |
| 30.04.2025 | 96,11 | 97,91 | 92,63 | 96,76 | 0,56% | - |
| 29.04.2025 | 95,46 | 96,67 | 94,09 | 96,22 | 0,44% | - |
| 28.04.2025 | 94,64 | 96,23 | 94,24 | 95,80 | 0,44% | 110,00 |
| 25.04.2025 | 93,18 | 95,90 | 92,84 | 95,38 | 2,30% | - |
| 24.04.2025 | 90,17 | 93,83 | 89,18 | 93,24 | 3,28% | - |
| 23.04.2025 | 88,28 | 92,10 | 86,53 | 90,28 | 4,45% | 100,00 |
| 22.04.2025 | 80,65 | 86,93 | 80,01 | 86,43 | 0,42% | 5,00 |
| 17.04.2025 | 86,09 | 88,50 | 85,40 | 86,07 | -0,09% | - |
| 16.04.2025 | 85,99 | 87,20 | 83,51 | 86,15 | 0,20% | - |
| 15.04.2025 | 84,53 | 87,15 | 83,26 | 85,98 | 2,03% | - |
| 14.04.2025 | 81,77 | 86,56 | 81,77 | 84,27 | 1,21% | - |
| 11.04.2025 | 82,28 | 84,33 | 80,43 | 83,26 | 0,18% | 1.189,00 |
| 10.04.2025 | 88,83 | 89,01 | 81,18 | 83,11 | -6,57% | - |
| 09.04.2025 | 78,31 | 89,92 | 75,27 | 88,95 | 13,72% | 10,00 |
| 08.04.2025 | 80,01 | 84,20 | 77,07 | 78,22 | -2,11% | 2,00 |
| 07.04.2025 | 74,37 | 82,78 | 72,29 | 79,91 | 4,95% | 228,00 |
| 04.04.2025 | 82,97 | 83,97 | 74,83 | 76,14 | -9,55% | 141,00 |
| 03.04.2025 | 94,69 | 94,69 | 83,89 | 84,18 | -11,27% | 29,00 |
| 02.04.2025 | 91,22 | 95,34 | 89,29 | 94,87 | 3,97% | - |
| 01.04.2025 | 88,01 | 91,31 | 87,59 | 91,25 | 3,19% | - |
| 31.03.2025 | 87,85 | 88,75 | 85,26 | 88,43 | 0,59% | - |
| 28.03.2025 | 88,90 | 89,60 | 87,35 | 87,91 | -0,90% | - |
| 27.03.2025 | 90,51 | 90,82 | 88,36 | 88,71 | -1,99% | 115,00 |
| 26.03.2025 | 94,79 | 95,67 | 89,75 | 90,51 | -4,37% | - |