101,300€
-4,21%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 104,65 | 106,35 | 100,75 | 101,30 | -4,21% | 1.270,00 |
| 20.02.2025 | 107,63 | 108,15 | 102,93 | 105,75 | -1,81% | 903,00 |
| 19.02.2025 | 107,10 | 107,98 | 105,78 | 107,70 | 0,33% | 176,00 |
| 18.02.2025 | 102,60 | 107,90 | 102,00 | 107,35 | 4,53% | 1.067,00 |
| 17.02.2025 | 102,68 | 103,50 | 102,25 | 102,70 | 0,10% | 220,00 |
| 14.02.2025 | 101,70 | 103,50 | 99,12 | 102,60 | 1,21% | 600,00 |
| 13.02.2025 | 98,58 | 101,78 | 98,32 | 101,38 | 2,78% | 402,00 |
| 12.02.2025 | 101,03 | 101,03 | 98,28 | 98,63 | -2,30% | 367,00 |
| 11.02.2025 | 101,83 | 102,40 | 99,38 | 100,95 | -1,08% | 236,00 |
| 10.02.2025 | 100,08 | 102,08 | 99,58 | 102,05 | 2,40% | 160,00 |
| 07.02.2025 | 99,51 | 101,90 | 99,00 | 99,66 | 0,25% | 586,00 |
| 06.02.2025 | 99,16 | 100,20 | 98,33 | 99,41 | 0,61% | 213,00 |
| 05.02.2025 | 97,56 | 99,99 | 97,00 | 98,81 | 0,85% | 128,00 |
| 04.02.2025 | 100,02 | 100,15 | 96,73 | 97,98 | -1,76% | 722,00 |
| 03.02.2025 | 94,49 | 101,08 | 91,00 | 99,74 | 0,82% | 292,00 |
| 31.01.2025 | 101,25 | 102,70 | 98,92 | 98,93 | -1,78% | 715,00 |
| 30.01.2025 | 96,73 | 101,63 | 96,70 | 100,73 | 4,10% | 259,00 |
| 29.01.2025 | 96,63 | 98,89 | 95,42 | 96,76 | -0,17% | 649,00 |
| 28.01.2025 | 95,39 | 97,47 | 91,70 | 96,92 | 4,39% | 623,00 |
| 27.01.2025 | 106,83 | 106,88 | 90,41 | 92,84 | -13,27% | 2.734,00 |
| 24.01.2025 | 105,90 | 107,15 | 104,95 | 107,05 | 0,99% | 238,00 |
| 23.01.2025 | 106,00 | 108,43 | 105,55 | 106,00 | 0,14% | 1.451,00 |
| 22.01.2025 | 108,53 | 110,28 | 105,23 | 105,85 | -1,19% | 2.568,00 |
| 21.01.2025 | 103,55 | 108,28 | 103,00 | 107,13 | 4,36% | 1.321,00 |
| 20.01.2025 | 101,40 | 102,80 | 101,18 | 102,65 | 0,98% | 546,00 |
| 17.01.2025 | 103,18 | 104,20 | 100,53 | 101,65 | -1,21% | 439,00 |
| 16.01.2025 | 102,08 | 103,55 | 100,90 | 102,90 | 1,81% | 1.095,00 |
| 15.01.2025 | 97,00 | 101,90 | 96,42 | 101,08 | 4,37% | 450,00 |
| 14.01.2025 | 94,96 | 97,83 | 94,60 | 96,84 | 1,72% | 162,00 |
| 13.01.2025 | 97,58 | 98,48 | 93,35 | 95,20 | -1,78% | 1.147,00 |
| 10.01.2025 | 95,46 | 98,13 | 94,27 | 96,93 | 1,68% | 318,00 |
| 09.01.2025 | 95,33 | 95,88 | 94,86 | 95,33 | -0,37% | 157,00 |
| 08.01.2025 | 93,60 | 96,56 | 90,59 | 95,68 | 2,18% | 429,00 |
| 07.01.2025 | 95,34 | 95,98 | 91,52 | 93,64 | -1,32% | 142,00 |
| 06.01.2025 | 95,49 | 96,40 | 94,32 | 94,89 | -0,51% | 466,00 |
| 03.01.2025 | 90,42 | 97,84 | 89,74 | 95,38 | 5,57% | 454,00 |
| 02.01.2025 | 87,44 | 90,63 | 87,26 | 90,35 | 4,25% | 25,00 |
| 30.12.2024 | 87,92 | 88,36 | 86,59 | 86,67 | -1,76% | 290,00 |
| 27.12.2024 | 89,12 | 89,42 | 87,03 | 88,22 | -0,47% | 260,00 |
| 23.12.2024 | 86,93 | 88,84 | 85,62 | 88,64 | 2,33% | 234,00 |
| 20.12.2024 | 85,98 | 88,03 | 84,67 | 86,62 | 0,73% | 375,00 |
| 19.12.2024 | 85,63 | 87,38 | 84,86 | 85,99 | 0,24% | 272,00 |
| 18.12.2024 | 87,14 | 87,72 | 85,77 | 85,78 | -1,57% | 380,00 |
| 17.12.2024 | 89,46 | 89,57 | 86,35 | 87,15 | -2,80% | 1.110,00 |
| 16.12.2024 | 90,41 | 92,38 | 89,50 | 89,66 | -0,97% | 784,00 |
| 13.12.2024 | 90,94 | 92,42 | 90,51 | 90,54 | -0,51% | 218,00 |
| 12.12.2024 | 90,64 | 92,92 | 90,46 | 91,00 | 0,00% | 146,00 |
| 11.12.2024 | 89,04 | 91,69 | 88,68 | 91,00 | 2,10% | 345,00 |
| 10.12.2024 | 90,96 | 91,68 | 88,72 | 89,13 | -2,16% | 339,00 |
| 09.12.2024 | 93,60 | 94,59 | 89,20 | 91,10 | -3,07% | 1.013,00 |
| 06.12.2024 | 95,71 | 96,32 | 93,40 | 93,99 | -1,74% | 107,00 |
| 05.12.2024 | 95,99 | 96,83 | 94,48 | 95,65 | -0,31% | 435,00 |
| 04.12.2024 | 94,42 | 97,65 | 94,12 | 95,95 | 1,73% | 795,00 |
| 03.12.2024 | 94,78 | 97,10 | 93,58 | 94,32 | -0,57% | 444,00 |
| 02.12.2024 | 96,64 | 97,82 | 94,31 | 94,86 | -1,51% | 770,00 |
| 29.11.2024 | 94,15 | 97,79 | 93,20 | 96,31 | 2,09% | 718,00 |
| 28.11.2024 | 93,86 | 94,84 | 93,75 | 94,34 | 0,81% | 36,00 |
| 27.11.2024 | 96,55 | 96,98 | 92,91 | 93,58 | -3,24% | 197,00 |
| 26.11.2024 | 87,72 | 96,84 | 87,00 | 96,71 | 10,54% | 722,00 |
| 25.11.2024 | 91,62 | 92,62 | 87,49 | 87,49 | -4,56% | 75,00 |
| 22.11.2024 | 92,58 | 93,89 | 90,93 | 91,67 | -0,85% | 151,00 |
| 21.11.2024 | 89,62 | 92,94 | 89,48 | 92,46 | 3,19% | 157,00 |
| 20.11.2024 | 89,82 | 91,12 | 89,15 | 89,60 | 0,00% | 375,00 |
| 19.11.2024 | 87,62 | 89,85 | 87,03 | 89,60 | 1,91% | 45,00 |
| 18.11.2024 | 87,51 | 89,36 | 86,29 | 87,92 | -0,07% | 418,00 |
| 15.11.2024 | 86,49 | 88,19 | 85,84 | 87,98 | 1,05% | 80,00 |
| 14.11.2024 | 87,55 | 89,16 | 86,48 | 87,07 | -0,64% | 231,00 |
| 13.11.2024 | 87,03 | 89,63 | 86,70 | 87,63 | 0,41% | 105,00 |
| 12.11.2024 | 88,43 | 90,03 | 85,18 | 87,27 | -1,20% | 650,00 |
| 11.11.2024 | 89,82 | 93,33 | 88,09 | 88,33 | -1,27% | 519,00 |
| 08.11.2024 | 91,24 | 95,42 | 88,31 | 89,47 | 0,19% | 1.741,00 |
| 07.11.2024 | 86,14 | 90,12 | 85,86 | 89,30 | 3,58% | 362,00 |
| 06.11.2024 | 86,52 | 87,25 | 82,49 | 86,21 | 3,15% | 464,00 |
| 05.11.2024 | 81,03 | 83,84 | 80,72 | 83,58 | 3,26% | 63,00 |
| 04.11.2024 | 77,88 | 81,82 | 76,74 | 80,94 | 1,10% | 596,00 |
| 01.11.2024 | 82,82 | 83,66 | 79,34 | 80,06 | -3,96% | 189,00 |
| 31.10.2024 | 80,97 | 83,70 | 80,40 | 83,36 | 2,66% | 635,00 |
| 30.10.2024 | 81,35 | 82,80 | 80,80 | 81,20 | -0,32% | - |
| 29.10.2024 | 82,05 | 82,66 | 79,87 | 81,46 | -0,74% | 59,00 |
| 28.10.2024 | 81,37 | 82,26 | 80,07 | 82,07 | 1,07% | 189,00 |
| 25.10.2024 | 82,46 | 83,09 | 80,91 | 81,20 | -1,65% | 250,00 |
| 24.10.2024 | 81,16 | 82,71 | 80,99 | 82,56 | 1,57% | 142,00 |
| 23.10.2024 | 78,53 | 81,59 | 78,14 | 81,28 | 2,85% | 248,00 |
| 22.10.2024 | 79,77 | 79,77 | 77,84 | 79,03 | -1,09% | 133,00 |
| 21.10.2024 | 79,45 | 80,25 | 78,69 | 79,90 | 0,58% | 665,00 |
| 18.10.2024 | 79,30 | 80,38 | 78,78 | 79,44 | 0,01% | 661,00 |
| 17.10.2024 | 84,05 | 85,54 | 79,41 | 79,43 | -5,53% | 836,00 |
| 16.10.2024 | 81,80 | 84,45 | 81,38 | 84,08 | 2,64% | 116,00 |
| 15.10.2024 | 82,78 | 83,24 | 81,62 | 81,92 | -0,92% | 515,00 |
| 14.10.2024 | 82,14 | 83,50 | 81,70 | 82,68 | 0,67% | 634,00 |
| 11.10.2024 | 78,90 | 82,26 | 78,08 | 82,13 | 2,51% | 972,00 |
| 10.10.2024 | 80,92 | 81,36 | 80,10 | 80,12 | -1,03% | 662,00 |
| 09.10.2024 | 85,16 | 85,57 | 79,89 | 80,95 | -5,17% | 937,00 |
| 08.10.2024 | 85,82 | 86,52 | 84,97 | 85,36 | -0,65% | 253,00 |
| 07.10.2024 | 87,05 | 87,86 | 84,58 | 85,92 | -1,09% | 1.525,00 |
| 04.10.2024 | 85,35 | 87,63 | 85,24 | 86,87 | 2,48% | 396,00 |
| 03.10.2024 | 83,72 | 85,74 | 83,48 | 84,77 | 1,23% | 81,00 |
| 02.10.2024 | 83,53 | 84,57 | 83,06 | 83,74 | 0,02% | 458,00 |
| 01.10.2024 | 81,78 | 83,88 | 81,29 | 83,72 | 2,30% | 209,00 |
| 30.09.2024 | 81,66 | 82,64 | 80,21 | 81,84 | 0,20% | 165,00 |