69,020€
-2,27%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 70,68 | 71,82 | 68,88 | 68,97 | -2,34% | 90,00 |
| 05.09.2024 | 71,39 | 71,78 | 70,36 | 70,62 | -1,11% | 69,00 |
| 04.09.2024 | 71,85 | 73,57 | 71,20 | 71,41 | -1,08% | 295,00 |
| 03.09.2024 | 76,25 | 76,48 | 72,01 | 72,19 | -5,47% | 288,00 |
| 02.09.2024 | 76,29 | 76,48 | 76,13 | 76,37 | -0,77% | 78,00 |
| 30.08.2024 | 74,82 | 77,05 | 73,98 | 76,96 | 3,26% | 215,00 |
| 29.08.2024 | 72,27 | 74,92 | 72,25 | 74,53 | 3,10% | 174,00 |
| 28.08.2024 | 75,02 | 75,56 | 71,94 | 72,29 | -3,24% | 335,00 |
| 27.08.2024 | 74,98 | 75,34 | 74,29 | 74,71 | -0,21% | 179,00 |
| 26.08.2024 | 74,65 | 76,44 | 74,46 | 74,87 | 0,56% | 291,00 |
| 23.08.2024 | 73,79 | 74,75 | 73,66 | 74,45 | 1,17% | 102,00 |
| 22.08.2024 | 74,26 | 74,92 | 73,59 | 73,59 | -0,76% | 61,00 |
| 21.08.2024 | 73,74 | 75,10 | 73,38 | 74,15 | 0,75% | 242,00 |
| 20.08.2024 | 74,34 | 74,66 | 73,28 | 73,60 | -0,78% | 533,00 |
| 19.08.2024 | 75,28 | 75,32 | 73,05 | 74,18 | -1,11% | 605,00 |
| 16.08.2024 | 75,47 | 75,74 | 74,40 | 75,01 | -0,42% | 529,00 |
| 15.08.2024 | 74,81 | 76,26 | 74,37 | 75,33 | 0,79% | 581,00 |
| 14.08.2024 | 74,54 | 75,07 | 73,24 | 74,74 | 0,47% | 79,00 |
| 13.08.2024 | 72,87 | 75,56 | 72,61 | 74,39 | 2,00% | 434,00 |
| 12.08.2024 | 73,54 | 74,12 | 71,43 | 72,93 | -0,82% | 316,00 |
| 09.08.2024 | 71,43 | 73,70 | 69,99 | 73,53 | 2,94% | 620,00 |
| 08.08.2024 | 65,82 | 72,03 | 65,42 | 71,43 | 8,19% | 381,00 |
| 07.08.2024 | 65,68 | 67,19 | 65,40 | 66,02 | 1,30% | 742,00 |
| 06.08.2024 | 63,54 | 66,33 | 62,76 | 65,17 | 3,59% | 470,00 |
| 05.08.2024 | 63,43 | 63,83 | 59,87 | 62,91 | -2,10% | 3.377,00 |
| 02.08.2024 | 67,67 | 67,88 | 63,42 | 64,26 | -5,64% | 403,00 |
| 01.08.2024 | 69,19 | 70,86 | 67,77 | 68,10 | -1,96% | 75,00 |
| 31.07.2024 | 70,52 | 72,11 | 68,89 | 69,46 | 2,49% | 1.285,00 |
| 30.07.2024 | 68,73 | 69,62 | 67,47 | 67,77 | -1,38% | 479,00 |
| 29.07.2024 | 68,15 | 69,27 | 68,01 | 68,72 | 1,33% | 276,00 |
| 26.07.2024 | 67,54 | 69,10 | 67,36 | 67,82 | 0,44% | 16,00 |
| 25.07.2024 | 68,55 | 68,80 | 66,92 | 67,52 | -1,17% | 1.464,00 |
| 24.07.2024 | 70,45 | 70,80 | 68,32 | 68,32 | -3,09% | 55,00 |
| 23.07.2024 | 70,38 | 71,38 | 70,04 | 70,50 | -0,06% | 112,00 |
| 22.07.2024 | 68,83 | 70,84 | 68,78 | 70,54 | 2,59% | 453,00 |
| 19.07.2024 | 67,34 | 69,25 | 67,16 | 68,76 | 1,84% | 85,00 |
| 18.07.2024 | 66,12 | 68,10 | 65,86 | 67,52 | 1,95% | 789,00 |
| 17.07.2024 | 70,06 | 70,08 | 66,14 | 66,23 | -5,52% | 450,00 |
| 16.07.2024 | 69,30 | 71,07 | 68,80 | 70,10 | 1,54% | 1.009,00 |
| 15.07.2024 | 73,60 | 73,94 | 68,51 | 69,04 | -5,76% | 2.726,00 |
| 12.07.2024 | 73,39 | 73,82 | 72,16 | 73,26 | -0,08% | 28,00 |
| 11.07.2024 | 73,04 | 73,52 | 72,38 | 73,32 | 0,37% | 289,00 |
| 10.07.2024 | 73,21 | 73,77 | 71,87 | 73,05 | -0,31% | 193,00 |
| 09.07.2024 | 72,67 | 74,79 | 72,31 | 73,28 | 0,88% | 154,00 |
| 08.07.2024 | 71,11 | 72,77 | 70,76 | 72,64 | 2,08% | 434,00 |
| 05.07.2024 | 73,34 | 73,98 | 70,95 | 71,16 | -3,22% | 1.218,00 |
| 04.07.2024 | 73,49 | 73,67 | 73,12 | 73,53 | -0,23% | 72,00 |
| 03.07.2024 | 72,47 | 73,78 | 71,92 | 73,70 | 1,78% | 488,00 |
| 02.07.2024 | 72,52 | 73,31 | 71,70 | 72,41 | -0,04% | 543,00 |
| 01.07.2024 | 72,52 | 73,64 | 71,48 | 72,44 | -0,29% | 2.157,00 |
| 28.06.2024 | 73,50 | 74,15 | 72,45 | 72,65 | -1,17% | 256,00 |
| 27.06.2024 | 74,27 | 74,52 | 73,07 | 73,51 | -1,69% | 726,00 |
| 26.06.2024 | 76,85 | 77,56 | 74,34 | 74,77 | -2,50% | 617,00 |
| 25.06.2024 | 76,07 | 78,22 | 75,70 | 76,69 | 0,79% | 498,00 |
| 24.06.2024 | 74,92 | 76,99 | 74,00 | 76,09 | 1,74% | 476,00 |
| 21.06.2024 | 75,34 | 75,84 | 73,89 | 74,79 | -0,66% | 4,00 |
| 20.06.2024 | 73,45 | 76,12 | 73,45 | 75,29 | 2,71% | 1.243,00 |
| 19.06.2024 | 74,38 | 74,68 | 73,02 | 73,30 | -1,41% | 1.164,00 |
| 18.06.2024 | 73,36 | 74,75 | 72,71 | 74,35 | 1,61% | 750,00 |
| 17.06.2024 | 73,10 | 73,51 | 72,01 | 73,17 | -0,38% | 809,00 |
| 14.06.2024 | 73,94 | 74,02 | 73,15 | 73,45 | -0,62% | 39,00 |
| 13.06.2024 | 74,24 | 75,22 | 72,22 | 73,91 | -0,74% | 752,00 |
| 12.06.2024 | 75,52 | 76,60 | 72,88 | 74,46 | -1,14% | 1.072,00 |
| 11.06.2024 | 74,19 | 75,45 | 73,46 | 75,32 | 1,36% | 940,00 |
| 10.06.2024 | 72,44 | 74,54 | 72,15 | 74,31 | 3,19% | 570,00 |
| 07.06.2024 | 72,06 | 73,23 | 70,96 | 72,01 | 0,78% | 2.054,00 |
| 06.06.2024 | 74,89 | 75,92 | 70,88 | 71,45 | -4,95% | 1.218,00 |
| 05.06.2024 | 71,67 | 75,48 | 71,00 | 75,17 | 5,34% | 3.857,00 |
| 04.06.2024 | 71,81 | 73,40 | 70,10 | 71,36 | -0,71% | 3.562,00 |
| 03.06.2024 | 74,65 | 74,65 | 70,50 | 71,87 | -3,36% | 7.232,00 |
| 31.05.2024 | 78,18 | 78,30 | 71,58 | 74,37 | -4,79% | 1.678,00 |
| 30.05.2024 | 76,72 | 78,24 | 75,92 | 78,11 | 0,98% | 457,00 |
| 29.05.2024 | 77,00 | 77,58 | 75,74 | 77,35 | 0,26% | 576,00 |
| 28.05.2024 | 79,60 | 81,42 | 76,74 | 77,15 | -3,14% | 1.743,00 |
| 27.05.2024 | 79,90 | 79,98 | 79,02 | 79,65 | 0,75% | 500,00 |
| 24.05.2024 | 75,06 | 79,66 | 73,35 | 79,06 | 5,53% | 1.126,00 |
| 23.05.2024 | 74,96 | 76,48 | 74,06 | 74,92 | 0,08% | 460,00 |
| 22.05.2024 | 76,50 | 77,58 | 73,99 | 74,86 | -1,95% | 1.470,00 |
| 21.05.2024 | 74,90 | 76,38 | 74,56 | 76,35 | 1,83% | 679,00 |
| 20.05.2024 | 75,71 | 76,66 | 74,30 | 74,98 | -0,91% | 891,00 |
| 17.05.2024 | 76,35 | 77,55 | 75,45 | 75,67 | -0,83% | 169,00 |
| 16.05.2024 | 77,68 | 79,70 | 76,23 | 76,30 | -1,71% | 1.908,00 |
| 15.05.2024 | 75,87 | 79,30 | 75,48 | 77,63 | 2,32% | 1.819,00 |
| 14.05.2024 | 76,49 | 77,34 | 75,29 | 75,87 | -0,56% | 958,00 |
| 13.05.2024 | 78,75 | 79,50 | 75,44 | 76,30 | -1,88% | 3.600,00 |
| 10.05.2024 | 77,07 | 78,40 | 76,14 | 77,76 | 2,64% | 3.607,00 |
| 09.05.2024 | 70,58 | 76,51 | 70,19 | 75,76 | 7,40% | 1.610,00 |
| 08.05.2024 | 68,54 | 72,66 | 67,53 | 70,54 | 3,40% | 2.036,00 |
| 07.05.2024 | 72,54 | 76,92 | 67,80 | 68,22 | -5,70% | 2.499,00 |
| 06.05.2024 | 71,47 | 72,80 | 70,60 | 72,34 | 1,63% | 7.566,00 |
| 03.05.2024 | 70,62 | 72,14 | 69,53 | 71,18 | 1,58% | 1.815,00 |
| 02.05.2024 | 68,71 | 70,62 | 68,67 | 70,07 | 2,89% | 903,00 |
| 30.04.2024 | 68,67 | 69,26 | 67,87 | 68,10 | -1,48% | 739,00 |
| 29.04.2024 | 68,09 | 69,24 | 67,84 | 69,12 | 1,33% | 48,00 |
| 26.04.2024 | 68,07 | 68,49 | 67,22 | 68,21 | 0,46% | 770,00 |
| 25.04.2024 | 67,65 | 68,01 | 66,67 | 67,90 | 0,12% | 349,00 |
| 24.04.2024 | 66,90 | 68,61 | 66,69 | 67,82 | 1,66% | 1.820,00 |
| 23.04.2024 | 66,04 | 67,45 | 65,92 | 66,71 | 1,01% | 1.204,00 |
| 22.04.2024 | 65,78 | 67,16 | 65,12 | 66,04 | 0,49% | 1.029,00 |
| 19.04.2024 | 65,32 | 66,98 | 64,30 | 65,72 | -0,89% | 1.582,00 |