132,200€
-3,04%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 136,18 | 137,50 | 134,55 | 137,25 | 1,10% | 41,00 |
| 29.05.2025 | 142,18 | 143,52 | 134,58 | 135,75 | -1,67% | 371,00 |
| 28.05.2025 | 138,60 | 139,60 | 137,65 | 138,05 | -0,18% | 42,00 |
| 27.05.2025 | 140,80 | 142,20 | 137,55 | 138,30 | -2,04% | 43,00 |
| 26.05.2025 | 139,50 | 141,45 | 139,48 | 141,18 | 1,64% | 160,00 |
| 23.05.2025 | 138,65 | 139,65 | 135,18 | 138,90 | 0,94% | 234,00 |
| 22.05.2025 | 137,48 | 138,48 | 135,15 | 137,60 | 0,26% | 248,00 |
| 21.05.2025 | 140,20 | 140,65 | 136,48 | 137,25 | -3,02% | 226,00 |
| 20.05.2025 | 142,65 | 144,18 | 140,90 | 141,52 | -1,27% | 293,00 |
| 19.05.2025 | 138,27 | 144,08 | 136,75 | 143,35 | 0,47% | 389,00 |
| 16.05.2025 | 138,05 | 142,90 | 137,55 | 142,68 | 2,92% | 95,00 |
| 15.05.2025 | 136,93 | 140,88 | 133,60 | 138,63 | 0,67% | 1.011,00 |
| 14.05.2025 | 140,50 | 140,95 | 136,05 | 137,70 | -1,64% | 638,00 |
| 13.05.2025 | 135,00 | 142,00 | 133,23 | 140,00 | 3,21% | 1.035,00 |
| 12.05.2025 | 108,53 | 135,68 | 108,40 | 135,65 | 28,15% | 2.911,00 |
| 09.05.2025 | 106,90 | 107,50 | 104,10 | 105,85 | -1,26% | 167,00 |
| 08.05.2025 | 104,50 | 107,75 | 104,25 | 107,20 | 2,00% | 635,00 |
| 07.05.2025 | 103,53 | 105,58 | 101,78 | 105,10 | 2,19% | 216,00 |
| 06.05.2025 | 102,00 | 104,20 | 100,00 | 102,85 | 0,19% | 292,00 |
| 05.05.2025 | 102,33 | 103,13 | 100,65 | 102,65 | -0,48% | 28,00 |
| 02.05.2025 | 100,48 | 104,10 | 99,60 | 103,15 | 6,63% | 365,00 |
| 30.04.2025 | 95,70 | 96,90 | 92,65 | 96,74 | 0,52% | 92,00 |
| 29.04.2025 | 96,09 | 96,67 | 94,09 | 96,24 | 0,49% | - |
| 28.04.2025 | 94,67 | 96,22 | 94,24 | 95,77 | 0,41% | 1.605,00 |
| 25.04.2025 | 94,11 | 95,90 | 92,84 | 95,38 | 2,33% | 429,00 |
| 24.04.2025 | 90,18 | 93,96 | 89,27 | 93,21 | 3,20% | 448,00 |
| 23.04.2025 | 88,58 | 92,06 | 87,61 | 90,32 | 4,49% | 2.052,00 |
| 22.04.2025 | 80,55 | 86,93 | 80,00 | 86,44 | 0,46% | 452,00 |
| 17.04.2025 | 87,09 | 88,49 | 85,40 | 86,04 | -0,13% | 117,00 |
| 16.04.2025 | 84,67 | 87,20 | 83,51 | 86,15 | 0,20% | - |
| 15.04.2025 | 84,36 | 87,16 | 84,30 | 85,98 | 1,86% | 62,00 |
| 14.04.2025 | 83,38 | 86,18 | 83,22 | 84,41 | 1,41% | 1.591,00 |
| 11.04.2025 | 83,10 | 84,33 | 80,44 | 83,24 | 0,22% | 66,00 |
| 10.04.2025 | 88,71 | 89,01 | 81,18 | 83,06 | -6,71% | 191,00 |
| 09.04.2025 | 76,21 | 89,93 | 75,26 | 89,03 | 13,73% | 109,00 |
| 08.04.2025 | 80,84 | 84,28 | 77,08 | 78,28 | -2,06% | 183,00 |
| 07.04.2025 | 73,71 | 82,82 | 72,29 | 79,93 | 4,98% | 825,00 |
| 04.04.2025 | 83,47 | 84,11 | 74,85 | 76,14 | -9,55% | 1.144,00 |
| 03.04.2025 | 91,57 | 91,68 | 83,91 | 84,18 | -11,26% | 321,00 |
| 02.04.2025 | 91,21 | 95,34 | 89,31 | 94,86 | 3,93% | 325,00 |
| 01.04.2025 | 87,97 | 91,30 | 87,32 | 91,27 | 3,22% | 296,00 |
| 31.03.2025 | 87,83 | 88,75 | 85,26 | 88,42 | 0,75% | 277,00 |
| 28.03.2025 | 88,70 | 89,44 | 87,40 | 87,76 | -1,07% | 120,00 |
| 27.03.2025 | 90,50 | 90,81 | 88,35 | 88,71 | -1,95% | 1.183,00 |
| 26.03.2025 | 95,52 | 95,67 | 89,75 | 90,47 | -5,01% | 436,00 |
| 25.03.2025 | 95,21 | 95,35 | 92,67 | 95,24 | 0,03% | 481,00 |
| 24.03.2025 | 93,52 | 96,11 | 93,06 | 95,21 | 2,29% | 323,00 |
| 21.03.2025 | 91,95 | 93,11 | 89,33 | 93,08 | 1,39% | 328,00 |
| 20.03.2025 | 90,38 | 92,71 | 89,27 | 91,80 | 1,75% | 217,00 |
| 19.03.2025 | 86,76 | 90,82 | 86,74 | 90,22 | 4,28% | 149,00 |
| 18.03.2025 | 87,91 | 88,09 | 85,58 | 86,52 | -1,70% | 106,00 |
| 17.03.2025 | 87,29 | 89,66 | 86,82 | 88,02 | 0,36% | 446,00 |
| 14.03.2025 | 84,21 | 87,87 | 83,93 | 87,70 | 4,40% | 409,00 |
| 13.03.2025 | 84,93 | 85,68 | 82,50 | 84,00 | -1,30% | 204,00 |
| 12.03.2025 | 81,34 | 86,84 | 81,06 | 85,11 | 5,02% | 331,00 |
| 11.03.2025 | 78,26 | 82,57 | 77,28 | 81,04 | 3,45% | 335,00 |
| 10.03.2025 | 81,33 | 81,42 | 74,70 | 78,34 | -3,45% | 1.050,00 |
| 07.03.2025 | 82,79 | 85,83 | 78,43 | 81,14 | -3,90% | 4.524,00 |
| 06.03.2025 | 91,38 | 91,41 | 83,96 | 84,43 | -7,64% | 1.643,00 |
| 05.03.2025 | 94,80 | 95,95 | 89,70 | 91,41 | -3,23% | 1.293,00 |
| 04.03.2025 | 95,77 | 96,57 | 90,89 | 94,46 | -1,09% | 1.057,00 |
| 03.03.2025 | 101,70 | 102,48 | 94,78 | 95,50 | -6,19% | 737,00 |
| 28.02.2025 | 101,35 | 102,00 | 98,27 | 101,80 | 0,94% | 863,00 |
| 27.02.2025 | 108,60 | 113,30 | 100,85 | 100,85 | -6,69% | 433,00 |
| 26.02.2025 | 97,84 | 109,63 | 97,64 | 108,08 | 10,79% | 851,00 |
| 25.02.2025 | 98,80 | 99,24 | 93,44 | 97,55 | -1,26% | 829,00 |
| 24.02.2025 | 101,45 | 102,78 | 97,63 | 98,79 | -2,48% | 524,00 |
| 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 |