145,550€
1,01%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 145,35 | 147,75 | 144,60 | 145,83 | 1,20% | 391,00 |
| 13.02.2026 | 136,18 | 144,58 | 134,95 | 144,10 | 6,45% | 85,00 |
| 12.02.2026 | 135,68 | 139,60 | 135,35 | 135,38 | 0,24% | 29,00 |
| 11.02.2026 | 131,50 | 135,20 | 130,20 | 135,05 | 1,96% | 191,00 |
| 10.02.2026 | 131,23 | 133,40 | 129,68 | 132,45 | 1,18% | - |
| 09.02.2026 | 130,05 | 132,85 | 128,18 | 130,90 | 1,08% | 39,00 |
| 06.02.2026 | 121,95 | 129,52 | 121,33 | 129,50 | 5,97% | 474,00 |
| 05.02.2026 | 122,50 | 124,78 | 120,00 | 122,20 | 0,97% | 482,00 |
| 04.02.2026 | 128,75 | 130,45 | 119,20 | 121,03 | -5,95% | 537,00 |
| 03.02.2026 | 126,85 | 130,75 | 125,40 | 128,68 | 1,66% | 43,00 |
| 02.02.2026 | 126,28 | 129,85 | 126,13 | 126,58 | -1,23% | 420,00 |
| 30.01.2026 | 127,75 | 131,60 | 127,18 | 128,15 | 0,06% | 37,00 |
| 29.01.2026 | 129,90 | 131,33 | 126,55 | 128,08 | -1,54% | 74,00 |
| 28.01.2026 | 131,25 | 131,63 | 128,10 | 130,08 | 0,04% | 971,00 |
| 27.01.2026 | 127,03 | 130,40 | 125,00 | 130,02 | 3,24% | 273,00 |
| 26.01.2026 | 125,65 | 127,40 | 125,08 | 125,95 | 1,21% | 14,00 |
| 23.01.2026 | 128,83 | 129,65 | 124,40 | 124,45 | -3,53% | 312,00 |
| 22.01.2026 | 129,30 | 130,63 | 127,75 | 129,00 | 0,10% | - |
| 21.01.2026 | 127,33 | 129,75 | 125,70 | 128,88 | 1,90% | 498,00 |
| 20.01.2026 | 129,00 | 130,10 | 125,65 | 126,48 | -2,54% | 284,00 |
| 19.01.2026 | 129,15 | 130,00 | 128,25 | 129,77 | 0,45% | 529,00 |
| 16.01.2026 | 137,00 | 142,00 | 128,58 | 129,20 | -5,37% | 528,00 |
| 15.01.2026 | 128,95 | 136,60 | 128,85 | 136,52 | 6,45% | 465,00 |
| 14.01.2026 | 129,05 | 129,13 | 128,25 | 128,25 | -0,37% | - |
| 13.01.2026 | 127,40 | 130,63 | 127,18 | 128,73 | 1,38% | - |
| 12.01.2026 | 127,15 | 128,27 | 125,30 | 126,98 | -1,44% | 602,00 |
| 09.01.2026 | 123,23 | 130,38 | 122,50 | 128,83 | 4,44% | 795,00 |
| 08.01.2026 | 126,88 | 127,70 | 121,93 | 123,35 | -3,24% | 815,00 |
| 07.01.2026 | 136,18 | 137,20 | 126,88 | 127,48 | -6,59% | 286,00 |
| 06.01.2026 | 138,60 | 139,05 | 133,25 | 136,48 | -1,68% | 76,00 |
| 05.01.2026 | 142,90 | 143,85 | 136,00 | 138,80 | -2,08% | 223,00 |
| 02.01.2026 | 135,77 | 142,23 | 135,15 | 141,75 | 3,75% | 344,00 |
| 30.12.2025 | 136,55 | 137,30 | 136,45 | 136,63 | -0,15% | 3,00 |
| 29.12.2025 | 136,48 | 139,23 | 135,65 | 136,83 | 2,11% | 182,00 |
| 23.12.2025 | 133,18 | 135,50 | 132,80 | 134,00 | 0,34% | 85,00 |
| 22.12.2025 | 133,93 | 134,55 | 131,20 | 133,55 | 0,38% | 111,00 |
| 19.12.2025 | 132,48 | 134,45 | 131,85 | 133,05 | 0,83% | 383,00 |
| 18.12.2025 | 127,50 | 134,52 | 127,43 | 131,95 | 3,21% | 125,00 |
| 17.12.2025 | 136,83 | 137,45 | 126,03 | 127,85 | -6,34% | 1.021,00 |
| 16.12.2025 | 135,08 | 137,52 | 134,02 | 136,50 | 0,33% | 109,00 |
| 15.12.2025 | 138,00 | 138,52 | 135,70 | 136,05 | -1,11% | 247,00 |
| 12.12.2025 | 145,18 | 146,00 | 137,10 | 137,58 | -5,22% | - |
| 11.12.2025 | 142,20 | 145,18 | 140,10 | 145,15 | 0,97% | 205,00 |
| 10.12.2025 | 143,33 | 145,50 | 140,30 | 143,75 | -0,83% | 152,00 |
| 09.12.2025 | 140,65 | 147,27 | 140,50 | 144,95 | 2,42% | 740,00 |
| 08.12.2025 | 140,08 | 143,73 | 139,58 | 141,52 | 0,82% | 238,00 |
| 05.12.2025 | 145,73 | 146,05 | 140,27 | 140,38 | -3,32% | 130,00 |
| 04.12.2025 | 143,20 | 145,98 | 142,50 | 145,20 | 1,75% | - |
| 03.12.2025 | 141,18 | 143,05 | 137,63 | 142,70 | 0,83% | - |
| 02.12.2025 | 142,50 | 144,23 | 140,52 | 141,52 | -0,91% | 59,00 |
| 01.12.2025 | 144,73 | 145,20 | 140,90 | 142,83 | -2,48% | 18,00 |
| 28.11.2025 | 145,85 | 147,65 | 145,58 | 146,45 | 0,74% | 12,00 |
| 27.11.2025 | 145,38 | 145,70 | 145,30 | 145,38 | 0,02% | - |
| 26.11.2025 | 142,20 | 146,48 | 141,23 | 145,35 | 2,65% | 221,00 |
| 25.11.2025 | 144,60 | 145,35 | 139,45 | 141,60 | -2,76% | 29,00 |
| 24.11.2025 | 139,05 | 145,73 | 138,10 | 145,63 | 5,01% | 149,00 |
| 21.11.2025 | 138,90 | 141,48 | 135,20 | 138,68 | -2,70% | 87,00 |
| 20.11.2025 | 154,05 | 154,27 | 141,75 | 142,52 | -3,03% | 471,00 |
| 19.11.2025 | 143,50 | 150,18 | 143,25 | 146,98 | 1,14% | 92,00 |
| 18.11.2025 | 139,50 | 145,55 | 138,68 | 145,33 | 3,31% | 132,00 |
| 17.11.2025 | 143,05 | 145,93 | 140,08 | 140,68 | -3,20% | 150,00 |
| 14.11.2025 | 142,58 | 147,27 | 137,90 | 145,33 | 1,79% | 96,00 |
| 13.11.2025 | 146,23 | 146,25 | 141,60 | 142,77 | -2,04% | 34,00 |
| 12.11.2025 | 140,65 | 146,10 | 140,65 | 145,75 | 3,77% | 339,00 |
| 11.11.2025 | 144,13 | 144,80 | 138,83 | 140,45 | -2,82% | 340,00 |
| 10.11.2025 | 151,10 | 152,05 | 142,13 | 144,52 | -3,00% | 281,00 |
| 07.11.2025 | 147,88 | 149,00 | 140,02 | 149,00 | 1,98% | 155,00 |
| 06.11.2025 | 150,27 | 153,70 | 143,02 | 146,10 | -4,07% | 427,00 |
| 05.11.2025 | 145,23 | 152,52 | 144,77 | 152,30 | 3,50% | - |
| 04.11.2025 | 149,48 | 150,02 | 145,75 | 147,15 | -3,52% | 437,00 |
| 03.11.2025 | 148,18 | 153,40 | 148,13 | 152,52 | 1,87% | 396,00 |
| 31.10.2025 | 150,58 | 152,65 | 147,93 | 149,73 | 0,02% | 281,00 |
| 30.10.2025 | 154,70 | 155,48 | 149,58 | 149,70 | -2,67% | 1.019,00 |
| 29.10.2025 | 149,38 | 155,80 | 146,68 | 153,80 | 3,19% | 533,00 |
| 28.10.2025 | 148,05 | 149,13 | 142,65 | 149,05 | 0,56% | 7,00 |
| 27.10.2025 | 148,05 | 150,40 | 146,05 | 148,23 | 1,16% | 64,00 |
| 24.10.2025 | 141,70 | 146,68 | 140,90 | 146,52 | 3,86% | 48,00 |
| 23.10.2025 | 138,60 | 141,18 | 138,13 | 141,08 | 2,08% | 44,00 |
| 22.10.2025 | 141,65 | 144,30 | 136,38 | 138,20 | -1,67% | 321,00 |
| 21.10.2025 | 143,58 | 144,40 | 138,18 | 140,55 | -2,06% | 10,00 |
| 20.10.2025 | 145,27 | 148,02 | 142,70 | 143,50 | -1,07% | 156,00 |
| 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 |