95,775€
0,36%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 95,00 | 96,20 | 92,90 | 95,78 | 0,36% | 247,00 |
| 12.10.2026 | 96,72 | 97,40 | 93,85 | 95,44 | -1,04% | 1.871,00 |
| 09.10.2026 | 95,02 | 97,55 | 94,90 | 96,44 | 1,70% | 237,00 |
| 08.10.2026 | 96,90 | 97,84 | 93,14 | 94,83 | -2,26% | 1.100,00 |
| 07.10.2026 | 92,49 | 98,56 | 90,63 | 97,02 | 5,35% | 890,00 |
| 06.10.2026 | 86,73 | 93,84 | 86,25 | 92,09 | 6,75% | 683,00 |
| 05.10.2026 | 85,31 | 87,69 | 84,77 | 86,27 | 1,99% | 1.042,00 |
| 02.10.2026 | 86,48 | 87,43 | 83,01 | 84,59 | -1,91% | 390,00 |
| 01.10.2026 | 85,32 | 86,40 | 83,86 | 86,24 | 2,08% | 216,00 |
| 30.09.2026 | 85,82 | 87,23 | 82,19 | 84,48 | -1,45% | 3.330,00 |
| 29.09.2026 | 85,28 | 88,00 | 85,28 | 85,72 | 0,37% | 164,00 |
| 28.09.2026 | 87,81 | 88,23 | 85,26 | 85,40 | -3,06% | 902,00 |
| 25.09.2026 | 86,06 | 88,49 | 86,04 | 88,10 | 2,33% | 4.045,00 |
| 24.09.2026 | 88,47 | 88,47 | 85,78 | 86,09 | -2,73% | 1.080,00 |
| 23.09.2026 | 90,01 | 90,38 | 87,87 | 88,50 | -1,40% | 455,00 |
| 22.09.2026 | 90,04 | 91,45 | 89,62 | 89,76 | -0,34% | 148,00 |
| 21.09.2026 | 90,83 | 92,13 | 88,35 | 90,07 | -0,23% | 784,00 |
| 18.09.2026 | 92,88 | 93,22 | 90,12 | 90,28 | -2,54% | 291,00 |
| 17.09.2026 | 94,26 | 96,61 | 92,40 | 92,63 | -1,11% | 197,00 |
| 16.09.2026 | 92,01 | 94,48 | 91,88 | 93,67 | 2,02% | 158,00 |
| 15.09.2026 | 94,00 | 94,69 | 91,10 | 91,82 | -2,45% | 336,00 |
| 14.09.2026 | 97,14 | 97,77 | 93,13 | 94,12 | -3,78% | 100,00 |
| 11.09.2026 | 96,79 | 98,97 | 96,70 | 97,82 | 1,64% | 70,00 |
| 10.09.2026 | 99,47 | 100,09 | 96,02 | 96,24 | -2,97% | 884,00 |
| 09.09.2026 | 102,99 | 103,01 | 98,56 | 99,19 | -3,70% | 63,00 |
| 08.09.2026 | 102,06 | 104,58 | 101,81 | 103,00 | -1,28% | 672,00 |
| 07.09.2026 | 102,38 | 104,63 | 102,32 | 104,34 | 1,91% | 467,00 |
| 04.09.2026 | 96,26 | 102,62 | 96,03 | 102,38 | 6,42% | 452,00 |
| 03.09.2026 | 95,81 | 98,05 | 94,87 | 96,20 | 0,47% | 155,00 |
| 02.09.2026 | 94,44 | 96,62 | 93,84 | 95,75 | 1,33% | 1.407,00 |
| 01.09.2026 | 95,00 | 96,68 | 93,57 | 94,49 | -0,26% | 285,00 |
| 31.08.2026 | 95,52 | 96,42 | 93,51 | 94,74 | -1,31% | 330,00 |
| 28.08.2026 | 98,31 | 99,17 | 95,55 | 96,00 | -2,35% | 1.094,00 |
| 27.08.2026 | 100,18 | 101,15 | 97,19 | 98,31 | -1,35% | 69,00 |
| 26.08.2026 | 97,23 | 100,65 | 97,18 | 99,66 | 2,39% | 5.635,00 |
| 25.08.2026 | 96,11 | 99,06 | 96,08 | 97,33 | 1,51% | 108,00 |
| 24.08.2026 | 96,73 | 98,40 | 95,35 | 95,88 | -1,05% | 1.270,00 |
| 21.08.2026 | 99,16 | 100,45 | 96,86 | 96,90 | -2,25% | 622,00 |
| 20.08.2026 | 102,40 | 102,63 | 98,45 | 99,13 | -4,01% | 26,00 |
| 19.08.2026 | 100,10 | 103,49 | 99,57 | 103,27 | -23,46% | 77,00 |
| 05.05.2026 | 132,73 | 136,05 | 132,59 | 134,92 | 1,97% | 60,00 |
| 04.05.2026 | 130,83 | 133,53 | 129,75 | 132,31 | -0,19% | 521,00 |
| 30.04.2026 | 127,78 | 132,79 | 126,98 | 132,56 | 3,87% | 34,00 |
| 29.04.2026 | 132,69 | 133,82 | 127,37 | 127,62 | -3,57% | 198,00 |
| 28.04.2026 | 136,54 | 136,91 | 132,14 | 132,35 | -3,17% | - |
| 27.04.2026 | 136,18 | 137,59 | 133,94 | 136,68 | 0,30% | 323,00 |
| 24.04.2026 | 132,47 | 137,04 | 131,57 | 136,27 | 3,22% | 60,00 |
| 23.04.2026 | 127,75 | 132,26 | 126,92 | 132,02 | 3,21% | 270,00 |
| 22.04.2026 | 128,41 | 130,30 | 127,30 | 127,91 | 0,07% | 462,00 |
| 21.04.2026 | 134,02 | 134,65 | 127,55 | 127,82 | -4,13% | 314,00 |
| 20.04.2026 | 141,54 | 143,83 | 132,62 | 133,32 | -6,53% | 213,00 |
| 17.04.2026 | 143,12 | 144,86 | 140,88 | 142,63 | -0,27% | 68,00 |
| 16.04.2026 | 142,99 | 145,25 | 141,37 | 143,01 | 0,15% | 39,00 |
| 15.04.2026 | 144,91 | 145,28 | 140,57 | 142,79 | -1,54% | 650,00 |
| 14.04.2026 | 144,73 | 148,78 | 143,78 | 145,02 | 0,19% | 22,00 |
| 13.04.2026 | 139,11 | 144,95 | 137,52 | 144,75 | 3,43% | 2.365,00 |
| 10.04.2026 | 138,26 | 142,17 | 137,80 | 139,95 | 1,21% | 423,00 |
| 09.04.2026 | 137,06 | 142,55 | 136,52 | 138,28 | 0,60% | 100,00 |
| 08.04.2026 | 136,41 | 137,61 | 134,92 | 137,46 | 4,11% | 410,00 |
| 07.04.2026 | 129,25 | 132,18 | 127,89 | 132,03 | -0,21% | 98,00 |
| 02.04.2026 | 127,61 | 132,45 | 127,02 | 132,31 | 2,24% | 34,00 |
| 01.04.2026 | 126,94 | 130,22 | 126,20 | 129,41 | 2,31% | 77,00 |
| 31.03.2026 | 124,39 | 127,15 | 123,01 | 126,49 | 2,65% | - |
| 30.03.2026 | 128,84 | 131,27 | 122,12 | 123,22 | -4,04% | 1.665,00 |
| 27.03.2026 | 127,47 | 130,46 | 125,88 | 128,41 | 1,40% | 35,00 |
| 26.03.2026 | 130,00 | 130,38 | 125,22 | 126,64 | -3,07% | 57,00 |
| 25.03.2026 | 131,33 | 133,60 | 130,10 | 130,65 | 0,38% | 124,00 |
| 24.03.2026 | 130,34 | 133,70 | 130,00 | 130,15 | -0,41% | 794,00 |
| 23.03.2026 | 125,07 | 133,05 | 124,50 | 130,69 | 3,04% | 232,00 |
| 20.03.2026 | 139,55 | 140,66 | 125,25 | 126,84 | -9,02% | 267,00 |
| 19.03.2026 | 138,82 | 140,40 | 134,97 | 139,41 | 0,45% | 55,00 |
| 18.03.2026 | 135,80 | 141,16 | 134,99 | 138,79 | 3,69% | 1.031,00 |
| 17.03.2026 | 131,59 | 135,05 | 131,33 | 133,85 | 1,02% | 233,00 |
| 16.03.2026 | 134,96 | 136,19 | 132,05 | 132,50 | -1,06% | 480,00 |
| 13.03.2026 | 133,57 | 135,00 | 131,97 | 133,92 | 1,32% | 280,00 |
| 12.03.2026 | 128,13 | 132,36 | 127,30 | 132,18 | 2,89% | 600,00 |
| 11.03.2026 | 133,70 | 134,12 | 127,52 | 128,47 | -3,85% | 280,00 |
| 10.03.2026 | 133,35 | 136,75 | 132,71 | 133,62 | 0,01% | 409,00 |
| 09.03.2026 | 130,81 | 133,95 | 128,77 | 133,60 | 0,61% | 784,00 |
| 06.03.2026 | 138,42 | 138,67 | 132,78 | 132,79 | -3,94% | 86,00 |
| 05.03.2026 | 141,11 | 142,22 | 136,47 | 138,24 | -1,71% | 1.221,00 |
| 04.03.2026 | 138,62 | 142,93 | 138,40 | 140,64 | 1,44% | 92,00 |
| 03.03.2026 | 145,76 | 147,30 | 136,83 | 138,65 | -4,09% | 516,00 |
| 02.03.2026 | 149,83 | 155,15 | 143,30 | 144,56 | -4,51% | 975,00 |
| 27.02.2026 | 153,10 | 153,76 | 147,47 | 151,38 | -1,49% | 64,00 |
| 26.02.2026 | 155,17 | 156,26 | 147,25 | 153,67 | -1,18% | 146,00 |
| 25.02.2026 | 156,04 | 160,93 | 153,40 | 155,51 | -0,76% | 3.057,00 |
| 24.02.2026 | 150,79 | 156,98 | 139,77 | 156,70 | 4,64% | 2.416,00 |
| 23.02.2026 | 150,25 | 154,20 | 148,55 | 149,75 | -1,58% | 749,00 |
| 20.02.2026 | 149,41 | 152,84 | 147,75 | 152,16 | 2,35% | 456,00 |
| 19.02.2026 | 145,27 | 148,92 | 144,25 | 148,66 | 2,41% | 120,00 |
| 18.02.2026 | 146,74 | 149,20 | 144,76 | 145,16 | -0,76% | 251,00 |
| 17.02.2026 | 144,83 | 150,18 | 144,58 | 146,27 | 0,50% | 470,00 |
| 16.02.2026 | 145,75 | 147,02 | 144,00 | 145,55 | 0,22% | 5.857,00 |
| 13.02.2026 | 136,20 | 145,40 | 135,70 | 145,23 | 6,53% | 635,00 |
| 12.02.2026 | 135,95 | 139,83 | 133,93 | 136,33 | 0,68% | 436,00 |
| 11.02.2026 | 131,52 | 135,55 | 130,83 | 135,40 | 3,00% | 323,00 |
| 10.02.2026 | 130,83 | 133,40 | 129,65 | 131,45 | 0,59% | 16,00 |
| 09.02.2026 | 129,52 | 132,90 | 128,20 | 130,68 | 0,71% | 85,00 |
| 06.02.2026 | 122,15 | 129,90 | 121,65 | 129,75 | 5,85% | 222,00 |