110,050€
-4,70%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 122,23 | 124,88 | 119,93 | 122,58 | 0,49% | 51,00 |
| 04.02.2026 | 128,70 | 130,08 | 119,10 | 121,98 | -5,28% | 189,00 |
| 03.02.2026 | 126,83 | 130,77 | 125,38 | 128,77 | 2,63% | 1.577,00 |
| 02.02.2026 | 126,15 | 129,40 | 125,43 | 125,48 | -2,62% | 477,00 |
| 30.01.2026 | 127,78 | 131,52 | 126,63 | 128,85 | 0,33% | 151,00 |
| 29.01.2026 | 129,38 | 131,25 | 126,55 | 128,43 | -1,00% | 98,00 |
| 28.01.2026 | 130,80 | 132,13 | 128,02 | 129,73 | 0,12% | 1.083,00 |
| 27.01.2026 | 126,88 | 130,45 | 125,00 | 129,58 | 2,67% | 185,00 |
| 26.01.2026 | 125,73 | 127,40 | 124,90 | 126,20 | 0,16% | 246,00 |
| 23.01.2026 | 128,98 | 129,65 | 124,40 | 126,00 | -1,98% | 28,00 |
| 22.01.2026 | 129,18 | 130,68 | 127,75 | 128,55 | -0,27% | 84,00 |
| 21.01.2026 | 127,43 | 129,80 | 125,68 | 128,90 | 1,52% | 215,00 |
| 20.01.2026 | 128,60 | 130,10 | 125,45 | 126,98 | -1,99% | 183,00 |
| 19.01.2026 | 129,13 | 129,83 | 128,45 | 129,55 | -1,16% | 470,00 |
| 16.01.2026 | 137,98 | 139,58 | 128,38 | 131,08 | -3,99% | 186,00 |
| 15.01.2026 | 128,98 | 137,15 | 128,90 | 136,52 | 6,08% | 351,00 |
| 14.01.2026 | 128,90 | 129,58 | 126,68 | 128,70 | -0,50% | 49,00 |
| 13.01.2026 | 128,35 | 130,85 | 127,00 | 129,35 | 1,37% | 258,00 |
| 12.01.2026 | 127,08 | 128,30 | 125,10 | 127,60 | -0,51% | 137,00 |
| 09.01.2026 | 123,45 | 130,48 | 122,53 | 128,25 | 4,20% | 147,00 |
| 08.01.2026 | 126,98 | 128,00 | 121,90 | 123,08 | -3,47% | 299,00 |
| 07.01.2026 | 136,40 | 136,68 | 126,88 | 127,50 | -6,66% | 243,00 |
| 06.01.2026 | 138,30 | 138,95 | 133,05 | 136,60 | -1,21% | 424,00 |
| 05.01.2026 | 142,50 | 145,48 | 135,88 | 138,27 | -2,50% | 372,00 |
| 02.01.2026 | 136,45 | 142,23 | 136,38 | 141,83 | 3,47% | 45,00 |
| 30.12.2025 | 136,88 | 137,23 | 136,45 | 137,08 | 0,26% | 37,00 |
| 29.12.2025 | 136,55 | 139,23 | 135,58 | 136,73 | 1,81% | 122,00 |
| 23.12.2025 | 133,15 | 135,50 | 132,60 | 134,30 | 0,67% | 70,00 |
| 22.12.2025 | 133,77 | 134,30 | 131,18 | 133,40 | -0,17% | 15,00 |
| 19.12.2025 | 132,02 | 134,25 | 131,88 | 133,63 | 1,25% | 90,00 |
| 18.12.2025 | 127,60 | 134,75 | 127,60 | 131,98 | 3,65% | 231,00 |
| 17.12.2025 | 136,90 | 137,63 | 126,03 | 127,33 | -6,55% | 598,00 |
| 16.12.2025 | 135,30 | 137,65 | 133,85 | 136,25 | 0,11% | 713,00 |
| 15.12.2025 | 138,10 | 138,70 | 135,68 | 136,10 | -1,07% | 181,00 |
| 12.12.2025 | 145,33 | 146,20 | 136,90 | 137,58 | -5,33% | 177,00 |
| 11.12.2025 | 142,35 | 145,48 | 140,00 | 145,33 | 1,10% | 353,00 |
| 10.12.2025 | 143,48 | 145,58 | 140,27 | 143,75 | 0,17% | 89,00 |
| 09.12.2025 | 140,88 | 147,50 | 140,35 | 143,50 | 1,77% | 102,00 |
| 08.12.2025 | 140,55 | 143,85 | 139,40 | 141,00 | 0,73% | 72,00 |
| 05.12.2025 | 145,60 | 146,15 | 139,85 | 139,98 | -3,80% | 1.656,00 |