163,210$
-1,77%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 165,19 | 169,25 | 162,23 | 163,21 | -1,77% | 1.490.667,00 |
| 13.11.2025 | 167,27 | 169,23 | 164,94 | 166,15 | -1,59% | 2.695.469,00 |
| 12.11.2025 | 164,50 | 169,46 | 162,90 | 168,84 | 3,68% | 2.047.993,00 |
| 11.11.2025 | 164,38 | 167,15 | 160,76 | 162,84 | -2,33% | 2.013.493,00 |
| 10.11.2025 | 175,19 | 176,73 | 164,10 | 166,72 | -3,35% | 2.166.153,00 |
| 07.11.2025 | 165,98 | 172,50 | 162,00 | 172,50 | 1,41% | 2.530.277,00 |
| 06.11.2025 | 171,75 | 177,09 | 164,95 | 170,10 | -1,78% | 2.998.947,00 |
| 05.11.2025 | 167,75 | 175,27 | 167,46 | 173,19 | 3,10% | 3.045.385,00 |
| 04.11.2025 | 171,66 | 172,02 | 166,90 | 167,99 | -3,72% | 1.831.386,00 |
| 03.11.2025 | 173,58 | 176,76 | 171,17 | 174,48 | 1,52% | 1.585.857,00 |
| 31.10.2025 | 175,04 | 176,98 | 170,36 | 171,86 | -0,74% | 1.549.098,00 |
| 30.10.2025 | 177,67 | 180,08 | 172,87 | 173,14 | -3,00% | 1.756.234,00 |
| 29.10.2025 | 173,32 | 180,54 | 170,50 | 178,50 | 3,32% | 2.383.665,00 |
| 28.10.2025 | 173,20 | 173,90 | 165,84 | 172,76 | 0,10% | 2.448.816,00 |
| 27.10.2025 | 172,45 | 173,35 | 169,81 | 172,59 | 1,31% | 1.599.214,00 |
| 24.10.2025 | 167,49 | 170,57 | 167,08 | 170,36 | 4,00% | 1.525.999,00 |
| 23.10.2025 | 161,25 | 163,98 | 160,31 | 163,81 | 2,11% | 2.148.106,00 |
| 22.10.2025 | 164,69 | 165,37 | 158,31 | 160,42 | -1,94% | 2.915.519,00 |
| 21.10.2025 | 166,27 | 167,91 | 160,19 | 163,59 | -2,05% | 2.067.272,00 |
| 20.10.2025 | 172,40 | 172,90 | 166,31 | 167,01 | -1,03% | 1.688.726,00 |
| 17.10.2025 | 168,66 | 172,40 | 165,88 | 168,74 | -0,70% | 2.083.263,00 |
| 16.10.2025 | 173,41 | 174,00 | 165,74 | 169,93 | -0,82% | 2.088.346,00 |
| 15.10.2025 | 168,19 | 173,36 | 167,86 | 171,33 | 3,45% | 2.109.846,00 |
| 14.10.2025 | 166,26 | 168,98 | 163,09 | 165,61 | -1,87% | 1.680.534,00 |
| 13.10.2025 | 164,44 | 168,78 | 164,16 | 168,77 | 5,20% | 1.962.540,00 |
| 10.10.2025 | 168,08 | 168,83 | 160,38 | 160,43 | -4,65% | 1.840.784,00 |
| 09.10.2025 | 168,62 | 169,99 | 166,92 | 168,25 | 0,44% | 1.957.828,00 |
| 08.10.2025 | 164,59 | 169,33 | 163,50 | 167,52 | 3,02% | 2.567.514,00 |
| 07.10.2025 | 164,22 | 165,80 | 162,07 | 162,61 | -0,82% | 2.624.622,00 |
| 06.10.2025 | 169,04 | 169,97 | 163,10 | 163,95 | -2,00% | 2.289.625,00 |
| 02.10.2025 | 162,99 | 168,58 | 162,48 | 167,30 | 3,33% | 2.621.150,00 |
| 01.10.2025 | 161,75 | 165,45 | 160,57 | 161,91 | -0,02% | 3.232.557,00 |
| 30.09.2025 | 165,60 | 165,83 | 161,05 | 161,95 | -2,05% | 2.446.139,00 |
| 29.09.2025 | 170,10 | 170,10 | 164,66 | 165,34 | -1,92% | 2.679.316,00 |
| 26.09.2025 | 163,15 | 169,45 | 162,90 | 168,57 | 3,44% | 2.429.231,00 |
| 25.09.2025 | 161,19 | 164,96 | 157,90 | 162,96 | -1,58% | 2.225.641,00 |
| 24.09.2025 | 168,24 | 169,15 | 165,50 | 165,58 | -1,10% | 2.096.183,00 |
| 23.09.2025 | 171,01 | 171,57 | 165,18 | 167,43 | -2,07% | 2.445.068,00 |
| 22.09.2025 | 164,90 | 172,04 | 163,50 | 170,97 | 4,02% | 2.579.297,00 |
| 19.09.2025 | 165,50 | 165,78 | 161,89 | 164,36 | 0,10% | 4.149.198,00 |
| 18.09.2025 | 166,57 | 167,58 | 161,87 | 164,19 | -0,24% | 2.386.487,00 |
| 17.09.2025 | 165,37 | 167,08 | 162,30 | 164,58 | 0,22% | 2.306.204,00 |
| 16.09.2025 | 167,02 | 167,24 | 162,25 | 164,22 | -1,12% | 2.461.758,00 |
| 15.09.2025 | 165,11 | 169,02 | 165,11 | 166,08 | 0,75% | 2.355.684,00 |
| 12.09.2025 | 157,80 | 165,82 | 157,02 | 164,84 | 4,38% | 2.258.722,00 |
| 11.09.2025 | 161,79 | 161,79 | 157,75 | 157,92 | -2,04% | 2.299.371,00 |
| 10.09.2025 | 154,95 | 162,26 | 154,91 | 161,21 | 5,88% | 3.499.080,00 |
| 09.09.2025 | 148,88 | 152,42 | 147,82 | 152,26 | 3,05% | 1.745.374,00 |
| 08.09.2025 | 148,25 | 149,64 | 144,79 | 147,76 | 0,07% | 2.332.111,00 |
| 05.09.2025 | 149,06 | 150,25 | 142,87 | 147,66 | -0,20% | 1.672.253,00 |
| 04.09.2025 | 148,04 | 148,62 | 146,17 | 147,95 | 0,71% | 1.289.252,00 |
| 03.09.2025 | 144,19 | 148,21 | 144,19 | 146,91 | 1,24% | 1.456.928,00 |
| 02.09.2025 | 142,03 | 145,24 | 140,77 | 145,11 | -0,31% | 2.479.188,00 |
| 29.08.2025 | 148,17 | 148,56 | 143,96 | 145,56 | -2,09% | 1.560.892,00 |
| 28.08.2025 | 148,23 | 151,21 | 147,46 | 148,66 | 0,36% | 1.751.817,00 |
| 27.08.2025 | 146,45 | 149,23 | 146,37 | 148,12 | 1,29% | 1.740.077,00 |
| 26.08.2025 | 144,90 | 146,57 | 143,82 | 146,23 | 1,01% | 2.076.631,00 |
| 25.08.2025 | 145,76 | 146,89 | 144,28 | 144,77 | -0,22% | 1.948.793,00 |
| 22.08.2025 | 146,65 | 148,44 | 144,38 | 145,09 | -0,55% | 1.889.112,00 |
| 21.08.2025 | 147,87 | 150,16 | 144,70 | 145,89 | -1,55% | 1.881.482,00 |
| 20.08.2025 | 147,01 | 148,78 | 143,55 | 148,19 | -0,13% | 2.455.310,00 |
| 19.08.2025 | 149,37 | 150,12 | 147,05 | 148,38 | -1,37% | 2.186.568,00 |
| 18.08.2025 | 148,85 | 150,88 | 147,81 | 150,44 | 1,22% | 2.092.660,00 |
| 15.08.2025 | 154,66 | 155,39 | 148,29 | 148,62 | -3,36% | 2.786.688,00 |
| 14.08.2025 | 152,60 | 156,46 | 151,90 | 153,78 | -0,79% | 2.208.316,00 |
| 13.08.2025 | 157,41 | 158,99 | 151,91 | 155,00 | -1,08% | 2.415.623,00 |
| 12.08.2025 | 151,59 | 157,00 | 151,59 | 156,69 | 3,07% | 2.390.167,00 |
| 11.08.2025 | 151,94 | 154,90 | 151,37 | 152,03 | -0,33% | 2.739.383,00 |
| 08.08.2025 | 153,94 | 155,06 | 151,50 | 152,54 | -0,44% | 2.479.835,00 |
| 07.08.2025 | 151,01 | 155,00 | 150,01 | 153,22 | 3,14% | 4.857.262,00 |
| 06.08.2025 | 166,07 | 166,07 | 145,00 | 148,56 | -13,61% | 9.597.302,00 |
| 05.08.2025 | 174,89 | 175,96 | 167,46 | 171,96 | -1,12% | 4.362.836,00 |
| 04.08.2025 | 169,94 | 174,45 | 168,95 | 173,91 | 3,75% | 3.143.416,00 |
| 01.08.2025 | 162,17 | 168,38 | 160,38 | 167,63 | 0,26% | 2.554.189,00 |
| 31.07.2025 | 167,60 | 169,24 | 165,50 | 167,20 | 0,37% | 3.234.902,00 |
| 30.07.2025 | 161,43 | 167,00 | 161,00 | 166,59 | 4,20% | 3.882.626,00 |
| 29.07.2025 | 159,60 | 160,35 | 156,88 | 159,87 | 0,84% | 1.978.596,00 |
| 28.07.2025 | 157,88 | 159,65 | 157,17 | 158,54 | 1,25% | 2.005.824,00 |
| 25.07.2025 | 158,75 | 158,88 | 155,83 | 156,59 | -0,87% | 2.025.231,00 |
| 24.07.2025 | 161,16 | 161,41 | 157,60 | 157,97 | -1,61% | 2.708.582,00 |
| 23.07.2025 | 160,00 | 165,68 | 158,20 | 160,55 | 4,28% | 5.431.792,00 |
| 22.07.2025 | 153,27 | 154,42 | 147,55 | 153,96 | 1,08% | 2.741.719,00 |
| 21.07.2025 | 151,88 | 155,21 | 148,05 | 152,31 | 0,37% | 2.729.840,00 |
| 18.07.2025 | 149,89 | 154,52 | 149,65 | 151,75 | 2,97% | 3.407.878,00 |
| 17.07.2025 | 146,23 | 148,03 | 145,06 | 147,38 | 1,67% | 2.259.682,00 |
| 16.07.2025 | 147,00 | 147,78 | 143,40 | 144,96 | -1,31% | 2.546.713,00 |
| 15.07.2025 | 152,13 | 152,66 | 145,00 | 146,88 | -2,77% | 2.841.270,00 |
| 14.07.2025 | 150,75 | 151,36 | 148,38 | 151,06 | 0,25% | 1.638.367,00 |
| 11.07.2025 | 151,15 | 152,13 | 150,12 | 150,68 | -0,45% | 1.973.278,00 |
| 10.07.2025 | 150,47 | 152,69 | 149,14 | 151,36 | 0,73% | 2.101.617,00 |
| 09.07.2025 | 152,25 | 152,89 | 150,03 | 150,27 | -0,66% | 1.906.924,00 |
| 08.07.2025 | 158,02 | 158,50 | 149,59 | 151,27 | -4,68% | 3.062.300,00 |
| 07.07.2025 | 158,54 | 160,63 | 157,63 | 158,69 | 0,19% | 1.928.456,00 |
| 03.07.2025 | 156,14 | 158,78 | 155,65 | 158,39 | 1,83% | 2.106.109,00 |
| 02.07.2025 | 156,31 | 157,53 | 154,00 | 155,54 | -0,27% | 2.754.138,00 |
| 01.07.2025 | 160,25 | 160,26 | 153,70 | 155,96 | -2,88% | 3.565.943,00 |
| 30.06.2025 | 163,79 | 164,70 | 160,19 | 160,58 | -1,28% | 2.797.198,00 |
| 27.06.2025 | 163,50 | 168,57 | 162,12 | 162,67 | 0,70% | 8.666.931,00 |
| 26.06.2025 | 157,72 | 162,22 | 156,27 | 161,54 | 5,36% | 2.702.055,00 |
| 25.06.2025 | 154,26 | 156,57 | 152,63 | 153,32 | -0,23% | 2.195.210,00 |