93,190€
0,79%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 92,58 | 93,29 | 92,41 | 93,28 | 0,89% | 25,00 |
| 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 |
| 27.09.2024 | 81,21 | 82,46 | 80,67 | 81,68 | 0,91% | 1.194,00 |
| 26.09.2024 | 86,00 | 87,08 | 80,47 | 80,94 | 0,83% | 841,00 |
| 25.09.2024 | 78,29 | 80,52 | 78,06 | 80,27 | 2,09% | 774,00 |
| 24.09.2024 | 79,14 | 79,73 | 78,35 | 78,63 | -0,66% | 63,00 |
| 23.09.2024 | 78,42 | 81,34 | 77,74 | 79,15 | 1,40% | 841,00 |
| 20.09.2024 | 73,26 | 78,06 | 72,82 | 78,06 | 6,39% | 1.266,00 |
| 19.09.2024 | 74,10 | 74,93 | 72,93 | 73,37 | -0,46% | 21,00 |
| 18.09.2024 | 73,22 | 75,29 | 72,76 | 73,71 | 0,82% | 219,00 |
| 17.09.2024 | 72,56 | 74,47 | 72,34 | 73,11 | 0,94% | 258,00 |
| 16.09.2024 | 73,03 | 73,70 | 72,10 | 72,43 | -0,93% | 436,00 |
| 13.09.2024 | 71,71 | 73,44 | 70,83 | 73,11 | 1,33% | 50,00 |
| 12.09.2024 | 72,86 | 73,47 | 71,98 | 72,15 | -0,72% | 513,00 |
| 11.09.2024 | 70,25 | 72,69 | 70,18 | 72,67 | 2,83% | 5,00 |
| 10.09.2024 | 70,46 | 71,06 | 70,16 | 70,67 | 0,16% | 16,00 |
| 09.09.2024 | 69,26 | 70,72 | 68,58 | 70,56 | 2,31% | 636,00 |
| 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 |