96,220€
-2,27%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 98,38 | 99,14 | 95,50 | 95,88 | -2,61% | - |
| 27.08.2026 | 99,67 | 101,10 | 97,16 | 98,45 | -1,25% | - |
| 26.08.2026 | 98,03 | 100,65 | 97,08 | 99,70 | 1,80% | - |
| 25.08.2026 | 96,02 | 99,04 | 95,89 | 97,94 | 1,91% | - |
| 24.08.2026 | 97,20 | 98,39 | 95,34 | 96,10 | -1,05% | - |
| 21.08.2026 | 99,41 | 100,44 | 97,07 | 97,12 | -1,55% | 15,00 |
| 20.08.2026 | 103,25 | 104,95 | 98,47 | 98,65 | -4,52% | - |
| 19.08.2026 | 100,20 | 103,43 | 99,50 | 103,33 | 3,83% | 15,00 |
| 18.08.2026 | 105,18 | 105,83 | 99,45 | 99,51 | -6,03% | - |
| 17.08.2026 | 108,85 | 109,98 | 104,90 | 105,90 | -2,46% | - |
| 14.08.2026 | 104,20 | 108,75 | 103,65 | 108,58 | 4,45% | - |
| 13.08.2026 | 105,15 | 105,78 | 103,60 | 103,95 | -0,86% | - |
| 12.08.2026 | 104,40 | 107,48 | 104,05 | 104,85 | 0,70% | - |
| 11.08.2026 | 103,75 | 106,00 | 103,00 | 104,13 | 0,56% | - |
| 10.08.2026 | 102,88 | 105,18 | 101,00 | 103,55 | 1,32% | 8,00 |
| 07.08.2026 | 103,65 | 106,65 | 102,13 | 102,20 | -1,92% | 9,00 |
| 06.08.2026 | 105,28 | 106,13 | 103,75 | 104,20 | -1,14% | - |
| 05.08.2026 | 102,50 | 107,68 | 101,68 | 105,40 | 5,55% | 26,00 |
| 04.08.2026 | 120,68 | 124,75 | 97,70 | 99,86 | -17,08% | 366,00 |
| 03.08.2026 | 117,00 | 122,15 | 114,48 | 120,43 | 3,35% | - |
| 31.07.2026 | 116,23 | 120,15 | 115,05 | 116,53 | 0,28% | - |
| 30.07.2026 | 108,30 | 117,55 | 108,30 | 116,20 | 7,47% | - |
| 29.07.2026 | 111,85 | 113,23 | 107,63 | 108,13 | -3,01% | - |
| 28.07.2026 | 119,08 | 120,23 | 111,23 | 111,48 | -6,64% | 50,00 |
| 27.07.2026 | 124,03 | 126,13 | 119,03 | 119,40 | -2,75% | - |
| 24.07.2026 | 125,68 | 127,25 | 122,48 | 122,78 | -2,25% | - |
| 23.07.2026 | 121,20 | 125,70 | 121,15 | 125,60 | 2,16% | - |
| 22.07.2026 | 115,48 | 123,18 | 114,15 | 122,95 | 6,24% | - |
| 21.07.2026 | 115,35 | 117,65 | 114,88 | 115,73 | 0,67% | - |
| 20.07.2026 | 113,35 | 116,18 | 112,35 | 114,95 | 1,66% | - |
| 17.07.2026 | 114,35 | 115,55 | 112,58 | 113,08 | -3,00% | 225,00 |
| 16.07.2026 | 120,28 | 120,95 | 114,78 | 116,58 | -3,04% | - |
| 15.07.2026 | 122,03 | 125,38 | 119,23 | 120,23 | -0,23% | 97,00 |
| 14.07.2026 | 122,58 | 126,13 | 119,78 | 120,50 | -1,67% | - |
| 13.07.2026 | 123,00 | 123,60 | 120,70 | 122,55 | -1,41% | - |
| 10.07.2026 | 122,90 | 125,60 | 121,90 | 124,30 | 0,36% | - |
| 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 |