144,575€
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 143,50 | 147,65 | 141,35 | 145,05 | 0,33% | 59,00 |
| 16.10.2025 | 147,18 | 148,80 | 142,08 | 144,58 | -1,92% | 330,00 |
| 15.10.2025 | 143,23 | 149,00 | 142,23 | 147,40 | 2,13% | 398,00 |
| 14.10.2025 | 144,38 | 145,70 | 141,30 | 144,33 | -0,60% | 406,00 |
| 13.10.2025 | 140,00 | 145,77 | 139,25 | 145,20 | 4,95% | 471,00 |
| 10.10.2025 | 145,68 | 146,15 | 138,20 | 138,35 | -5,42% | 291,00 |
| 09.10.2025 | 144,02 | 146,70 | 143,30 | 146,27 | 1,35% | 115,00 |
| 08.10.2025 | 140,13 | 145,90 | 139,80 | 144,33 | 3,33% | 296,00 |
| 07.10.2025 | 140,18 | 142,08 | 138,93 | 139,68 | 0,00% | 78,00 |
| 06.10.2025 | 142,52 | 145,10 | 139,55 | 139,68 | -1,48% | 175,00 |
| 03.10.2025 | 143,43 | 146,60 | 141,52 | 141,77 | -0,72% | 461,00 |
| 02.10.2025 | 138,33 | 143,88 | 137,85 | 142,80 | 3,44% | 216,00 |
| 01.10.2025 | 137,02 | 141,20 | 135,85 | 138,05 | 0,44% | 32,00 |
| 30.09.2025 | 140,90 | 141,48 | 137,18 | 137,45 | -2,48% | 256,00 |
| 29.09.2025 | 144,38 | 146,10 | 140,50 | 140,95 | -2,46% | 1.054,00 |
| 26.09.2025 | 139,43 | 144,83 | 139,15 | 144,50 | 3,34% | 47,00 |
| 25.09.2025 | 140,98 | 141,52 | 135,60 | 139,83 | -1,50% | 722,00 |
| 24.09.2025 | 142,20 | 143,93 | 141,85 | 141,95 | 0,14% | 168,00 |
| 23.09.2025 | 144,93 | 146,15 | 140,02 | 141,75 | -2,24% | 341,00 |
| 22.09.2025 | 139,83 | 145,77 | 138,48 | 145,00 | 3,50% | 120,00 |
| 19.09.2025 | 139,45 | 140,80 | 137,68 | 140,10 | 0,54% | - |
| 18.09.2025 | 140,10 | 142,33 | 137,52 | 139,35 | 0,07% | 110,00 |
| 17.09.2025 | 138,40 | 140,80 | 136,60 | 139,25 | 0,63% | 267,00 |
| 16.09.2025 | 141,23 | 141,38 | 136,75 | 138,38 | -2,07% | 114,00 |
| 15.09.2025 | 140,00 | 143,70 | 139,65 | 141,30 | 0,48% | 156,00 |
| 12.09.2025 | 134,85 | 141,27 | 133,90 | 140,63 | 3,57% | 105,00 |
| 11.09.2025 | 137,25 | 138,85 | 135,05 | 135,77 | -1,00% | 310,00 |
| 10.09.2025 | 131,02 | 138,50 | 131,00 | 137,15 | 5,40% | 1.928,00 |
| 09.09.2025 | 125,63 | 130,15 | 124,75 | 130,13 | 3,75% | 477,00 |
| 08.09.2025 | 126,23 | 126,98 | 123,48 | 125,43 | -0,28% | 43,00 |
| 05.09.2025 | 127,28 | 128,00 | 121,95 | 125,78 | -0,95% | 168,00 |
| 04.09.2025 | 126,13 | 127,60 | 124,80 | 126,98 | 0,81% | 1.600,00 |
| 03.09.2025 | 124,90 | 127,05 | 124,18 | 125,95 | 1,02% | 309,00 |
| 02.09.2025 | 123,63 | 124,75 | 121,48 | 124,68 | 0,48% | 273,00 |
| 01.09.2025 | 124,08 | 124,75 | 123,50 | 124,08 | -0,24% | 211,00 |
| 29.08.2025 | 127,18 | 127,75 | 123,10 | 124,38 | -2,26% | 152,00 |
| 28.08.2025 | 126,88 | 129,60 | 126,50 | 127,25 | -0,12% | 328,00 |
| 27.08.2025 | 125,40 | 128,30 | 124,90 | 127,40 | 1,35% | 1.154,00 |
| 26.08.2025 | 124,28 | 125,85 | 122,50 | 125,70 | 0,82% | 4.302,00 |
| 25.08.2025 | 124,18 | 125,43 | 123,45 | 124,68 | 0,71% | 389,00 |
| 22.08.2025 | 125,78 | 126,55 | 123,18 | 123,80 | -1,41% | 409,00 |
| 21.08.2025 | 127,33 | 129,13 | 124,65 | 125,58 | -1,22% | 20,00 |
| 20.08.2025 | 126,78 | 127,73 | 123,23 | 127,13 | -0,26% | 13,00 |
| 19.08.2025 | 128,73 | 129,20 | 126,25 | 127,45 | -1,12% | 61,00 |
| 18.08.2025 | 127,43 | 129,30 | 126,50 | 128,90 | 1,60% | 77,00 |
| 15.08.2025 | 132,02 | 132,65 | 126,75 | 126,88 | -3,92% | 210,00 |
| 14.08.2025 | 132,23 | 134,38 | 131,02 | 132,05 | -0,34% | 162,00 |
| 13.08.2025 | 134,18 | 135,68 | 129,80 | 132,50 | -1,40% | 3,00 |
| 12.08.2025 | 130,77 | 134,45 | 130,38 | 134,38 | 2,60% | 95,00 |
| 11.08.2025 | 130,23 | 132,88 | 129,50 | 130,98 | -0,15% | 884,00 |
| 08.08.2025 | 131,68 | 132,98 | 130,00 | 131,18 | -0,15% | - |
| 07.08.2025 | 129,80 | 133,33 | 128,98 | 131,38 | 3,14% | 685,00 |
| 06.08.2025 | 148,85 | 150,48 | 124,55 | 127,38 | -14,43% | 1.080,00 |
| 05.08.2025 | 151,02 | 152,20 | 144,73 | 148,85 | -0,96% | 153,00 |
| 04.08.2025 | 145,50 | 150,80 | 145,35 | 150,30 | 3,69% | 328,00 |
| 01.08.2025 | 145,45 | 145,75 | 138,63 | 144,95 | -1,13% | 1.381,00 |
| 31.07.2025 | 149,08 | 149,95 | 144,75 | 146,60 | 0,50% | 986,00 |
| 30.07.2025 | 138,70 | 145,98 | 138,33 | 145,88 | 5,48% | 991,00 |
| 29.07.2025 | 137,27 | 141,00 | 136,00 | 138,30 | 1,13% | 1.514,00 |
| 28.07.2025 | 134,27 | 136,93 | 134,27 | 136,75 | 2,55% | 143,00 |
| 25.07.2025 | 134,73 | 135,75 | 132,73 | 133,35 | -0,74% | 236,00 |
| 24.07.2025 | 136,73 | 138,18 | 134,00 | 134,35 | -1,39% | 77,00 |
| 23.07.2025 | 136,63 | 141,18 | 135,35 | 136,25 | 4,01% | 363,00 |
| 22.07.2025 | 130,13 | 131,35 | 126,33 | 131,00 | 0,52% | 84,00 |
| 21.07.2025 | 130,10 | 132,52 | 127,25 | 130,33 | -0,33% | 28,00 |
| 18.07.2025 | 127,40 | 132,45 | 126,45 | 130,75 | 2,85% | 211,00 |
| 17.07.2025 | 124,85 | 127,75 | 124,55 | 127,13 | 2,09% | 260,00 |
| 16.07.2025 | 126,18 | 127,30 | 122,50 | 124,53 | -1,68% | 484,00 |
| 15.07.2025 | 129,30 | 130,88 | 125,15 | 126,65 | -2,22% | 123,00 |
| 14.07.2025 | 128,40 | 129,73 | 127,03 | 129,52 | 0,50% | 46,00 |
| 11.07.2025 | 129,08 | 130,18 | 127,83 | 128,88 | -0,46% | 40,00 |
| 10.07.2025 | 128,35 | 130,63 | 127,10 | 129,48 | 0,96% | 45,00 |
| 09.07.2025 | 129,73 | 130,30 | 128,02 | 128,25 | -0,68% | 273,00 |
| 08.07.2025 | 135,43 | 135,75 | 128,30 | 129,13 | -4,60% | 242,00 |
| 07.07.2025 | 134,15 | 136,83 | 133,95 | 135,35 | 1,22% | 226,00 |
| 04.07.2025 | 134,27 | 134,27 | 133,25 | 133,73 | -0,78% | 20,00 |
| 03.07.2025 | 132,02 | 135,08 | 131,18 | 134,77 | 2,39% | 89,00 |
| 02.07.2025 | 132,68 | 133,90 | 130,77 | 131,63 | -0,42% | 643,00 |
| 01.07.2025 | 135,98 | 136,65 | 130,63 | 132,18 | -3,06% | 138,00 |
| 30.06.2025 | 139,48 | 141,90 | 136,05 | 136,35 | -1,94% | 610,00 |
| 27.06.2025 | 140,00 | 143,70 | 138,05 | 139,05 | 0,69% | 1.505,00 |
| 26.06.2025 | 131,55 | 138,52 | 131,18 | 138,10 | 5,06% | - |
| 25.06.2025 | 132,43 | 134,52 | 130,90 | 131,45 | -0,74% | 221,00 |
| 24.06.2025 | 132,35 | 133,20 | 130,38 | 132,43 | 0,86% | 174,00 |
| 23.06.2025 | 131,80 | 134,85 | 130,10 | 131,30 | -0,51% | 77,00 |
| 20.06.2025 | 132,05 | 133,60 | 131,05 | 131,98 | 0,44% | 55,00 |
| 19.06.2025 | 132,65 | 133,35 | 131,18 | 131,40 | -1,24% | 51,00 |
| 18.06.2025 | 132,38 | 134,02 | 131,63 | 133,05 | 0,53% | 97,00 |
| 17.06.2025 | 132,63 | 133,75 | 130,80 | 132,35 | -0,64% | 145,00 |
| 16.06.2025 | 132,00 | 135,00 | 131,93 | 133,20 | 1,31% | 550,00 |
| 13.06.2025 | 129,45 | 131,58 | 128,45 | 131,48 | 0,90% | 163,00 |
| 12.06.2025 | 129,55 | 131,45 | 127,43 | 130,30 | 0,50% | 298,00 |
| 11.06.2025 | 129,73 | 133,15 | 128,95 | 129,65 | -0,19% | 1.645,00 |
| 10.06.2025 | 135,70 | 139,30 | 129,27 | 129,90 | -4,27% | 4.355,00 |
| 09.06.2025 | 137,80 | 139,60 | 135,48 | 135,70 | -0,80% | 487,00 |
| 06.06.2025 | 136,83 | 138,50 | 135,33 | 136,80 | 0,33% | 89,00 |
| 05.06.2025 | 137,63 | 138,10 | 135,52 | 136,35 | -0,84% | 160,00 |
| 04.06.2025 | 141,68 | 143,25 | 137,40 | 137,50 | -2,96% | 551,00 |
| 03.06.2025 | 139,45 | 144,80 | 137,43 | 141,70 | 2,35% | 332,00 |
| 02.06.2025 | 136,08 | 139,65 | 134,80 | 138,45 | 0,87% | 193,00 |