122,900€
2,74%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 120,25 | 125,18 | 120,25 | 123,85 | 3,53% | - |
| 08.07.2026 | 120,93 | 121,45 | 118,73 | 119,63 | -1,03% | 9,00 |
| 07.07.2026 | 123,25 | 123,58 | 119,48 | 120,88 | -2,38% | 9,00 |
| 06.07.2026 | 120,98 | 123,88 | 120,48 | 123,83 | 2,38% | 23,00 |
| 03.07.2026 | 119,83 | 121,13 | 119,83 | 120,95 | 1,11% | - |
| 02.07.2026 | 124,70 | 124,73 | 118,30 | 119,63 | -1,95% | 74,00 |
| 01.07.2026 | 126,90 | 128,05 | 120,75 | 122,00 | -4,48% | - |
| 30.06.2026 | 130,52 | 132,00 | 127,18 | 127,73 | -2,01% | 111,00 |
| 29.06.2026 | 130,85 | 132,43 | 128,15 | 130,35 | 1,09% | 10,00 |
| 26.06.2026 | 129,38 | 130,30 | 127,23 | 128,95 | 0,14% | - |
| 25.06.2026 | 125,23 | 129,48 | 124,45 | 128,77 | 3,27% | 59,00 |
| 24.06.2026 | 121,73 | 125,85 | 120,70 | 124,70 | 3,29% | - |
| 23.06.2026 | 120,38 | 121,98 | 116,95 | 120,73 | 0,52% | - |
| 22.06.2026 | 117,08 | 120,18 | 117,03 | 120,10 | 2,13% | 5,00 |
| 19.06.2026 | 117,68 | 117,80 | 117,05 | 117,60 | -1,26% | - |
| 18.06.2026 | 114,88 | 122,40 | 114,88 | 119,10 | 4,36% | - |
| 17.06.2026 | 114,40 | 116,63 | 112,90 | 114,13 | -0,59% | - |
| 16.06.2026 | 112,95 | 116,60 | 111,43 | 114,80 | 1,73% | - |
| 15.06.2026 | 108,48 | 113,28 | 108,48 | 112,85 | 3,44% | 47,00 |
| 12.06.2026 | 106,53 | 110,98 | 106,20 | 109,10 | 2,18% | - |
| 11.06.2026 | 104,88 | 107,30 | 103,75 | 106,78 | 2,32% | 18,00 |
| 10.06.2026 | 112,60 | 112,60 | 104,18 | 104,35 | -5,82% | 72,00 |
| 09.06.2026 | 110,75 | 113,63 | 108,80 | 110,80 | -0,11% | - |
| 08.06.2026 | 112,30 | 113,53 | 110,33 | 110,93 | -0,76% | 11,00 |
| 05.06.2026 | 114,85 | 115,28 | 110,95 | 111,78 | -1,84% | - |
| 04.06.2026 | 115,38 | 116,10 | 112,60 | 113,88 | -1,02% | 20,00 |
| 03.06.2026 | 115,00 | 117,95 | 113,73 | 115,05 | -0,11% | 6,00 |
| 02.06.2026 | 110,83 | 116,78 | 110,55 | 115,18 | 3,27% | - |
| 01.06.2026 | 115,00 | 116,40 | 109,60 | 111,53 | -3,04% | 504,00 |
| 29.05.2026 | 118,18 | 118,53 | 114,93 | 115,03 | -1,88% | - |
| 28.05.2026 | 118,70 | 119,23 | 116,70 | 117,23 | -1,18% | 5,00 |
| 27.05.2026 | 121,13 | 122,10 | 117,08 | 118,63 | -1,68% | - |
| 26.05.2026 | 119,50 | 123,00 | 119,45 | 120,65 | -0,17% | 455,00 |
| 25.05.2026 | 118,68 | 121,03 | 118,68 | 120,85 | 2,24% | - |
| 22.05.2026 | 117,78 | 120,50 | 117,25 | 118,20 | 0,32% | 100,00 |
| 21.05.2026 | 115,23 | 118,23 | 114,53 | 117,83 | 2,59% | 25,00 |
| 20.05.2026 | 106,58 | 114,88 | 106,55 | 114,85 | 7,84% | 471,00 |
| 19.05.2026 | 107,65 | 108,20 | 104,65 | 106,50 | -0,72% | 22,00 |
| 18.05.2026 | 109,93 | 111,20 | 106,60 | 107,28 | -2,61% | 2,00 |
| 15.05.2026 | 115,45 | 115,45 | 110,10 | 110,15 | -4,26% | - |
| 14.05.2026 | 111,75 | 115,10 | 111,75 | 115,05 | 2,63% | 70,00 |
| 13.05.2026 | 117,93 | 118,43 | 110,43 | 112,10 | -3,90% | 1,00 |
| 12.05.2026 | 116,58 | 117,10 | 114,38 | 116,65 | 0,09% | - |
| 11.05.2026 | 117,08 | 118,20 | 116,28 | 116,55 | -1,52% | 12,00 |
| 08.05.2026 | 121,43 | 122,68 | 118,25 | 118,35 | -2,55% | 1,00 |
| 07.05.2026 | 128,13 | 130,35 | 120,65 | 121,45 | -5,65% | 2,00 |
| 06.05.2026 | 135,05 | 137,90 | 126,75 | 128,73 | -3,97% | - |
| 05.05.2026 | 131,73 | 136,08 | 131,73 | 134,05 | 1,38% | 375,00 |
| 04.05.2026 | 130,85 | 133,52 | 130,02 | 132,23 | 0,57% | - |
| 30.04.2026 | 127,85 | 131,68 | 127,40 | 131,48 | 2,75% | - |
| 29.04.2026 | 133,63 | 133,80 | 127,38 | 127,95 | -3,69% | - |
| 28.04.2026 | 136,65 | 137,05 | 132,15 | 132,85 | -2,78% | - |
| 27.04.2026 | 136,35 | 138,10 | 134,15 | 136,65 | 0,33% | - |
| 24.04.2026 | 132,27 | 137,05 | 130,83 | 136,20 | 3,34% | - |
| 23.04.2026 | 128,02 | 131,85 | 127,00 | 131,80 | 3,07% | - |
| 22.04.2026 | 128,93 | 131,40 | 127,30 | 127,88 | -0,02% | - |
| 21.04.2026 | 134,00 | 134,70 | 127,55 | 127,90 | -3,82% | - |
| 20.04.2026 | 142,30 | 143,77 | 132,65 | 132,98 | -6,75% | 23,00 |
| 17.04.2026 | 143,00 | 144,88 | 140,95 | 142,60 | -0,54% | - |
| 16.04.2026 | 143,45 | 145,25 | 141,38 | 143,38 | 0,40% | - |
| 15.04.2026 | 144,33 | 145,35 | 140,58 | 142,80 | -2,01% | 31,00 |
| 14.04.2026 | 144,80 | 148,77 | 143,80 | 145,73 | 1,01% | - |
| 13.04.2026 | 140,20 | 144,95 | 136,58 | 144,27 | 2,69% | 50,00 |
| 10.04.2026 | 138,30 | 142,13 | 138,08 | 140,50 | 0,59% | 1,00 |
| 09.04.2026 | 137,45 | 142,55 | 136,40 | 139,68 | 1,97% | 70,00 |
| 08.04.2026 | 131,98 | 137,60 | 131,98 | 136,98 | 4,50% | - |
| 07.04.2026 | 132,25 | 132,25 | 127,28 | 131,08 | -0,30% | - |
| 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% | - |