95,960€
-2,32%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 98,40 | 99,02 | 95,53 | 95,95 | -2,40% | 118,00 |
| 27.08.2026 | 100,83 | 101,65 | 97,17 | 98,31 | -1,51% | 1.022,00 |
| 26.08.2026 | 97,30 | 100,48 | 96,72 | 99,82 | 1,79% | 82,00 |
| 25.08.2026 | 96,37 | 99,05 | 95,88 | 98,06 | 2,12% | 204,00 |
| 24.08.2026 | 96,60 | 98,25 | 95,37 | 96,02 | -1,16% | 478,00 |
| 21.08.2026 | 98,94 | 99,93 | 97,05 | 97,15 | -1,49% | 134,00 |
| 20.08.2026 | 103,60 | 103,85 | 98,44 | 98,62 | -2,81% | 181,00 |
| 19.08.2026 | 99,63 | 101,88 | 99,18 | 101,48 | 1,83% | 72,00 |
| 18.08.2026 | 104,80 | 105,55 | 99,39 | 99,65 | -6,06% | 191,00 |
| 17.08.2026 | 109,35 | 109,98 | 104,90 | 106,08 | -2,37% | 449,00 |
| 14.08.2026 | 103,75 | 108,98 | 103,20 | 108,65 | 4,60% | 393,00 |
| 13.08.2026 | 104,83 | 105,70 | 103,60 | 103,88 | -1,17% | 267,00 |
| 12.08.2026 | 104,15 | 107,15 | 103,70 | 105,10 | 0,96% | 112,00 |
| 11.08.2026 | 103,18 | 106,00 | 103,03 | 104,10 | 0,56% | 287,00 |
| 10.08.2026 | 103,45 | 105,15 | 101,05 | 103,53 | 1,32% | 543,00 |
| 07.08.2026 | 103,60 | 106,60 | 102,10 | 102,18 | -2,11% | 214,00 |
| 06.08.2026 | 104,70 | 105,83 | 103,70 | 104,38 | -0,67% | 717,00 |
| 05.08.2026 | 102,60 | 107,95 | 101,43 | 105,08 | 4,84% | 1.058,00 |
| 04.08.2026 | 121,10 | 123,93 | 97,72 | 100,23 | -16,72% | 1.850,00 |
| 03.08.2026 | 117,03 | 122,20 | 114,53 | 120,35 | 3,28% | 14,00 |
| 31.07.2026 | 117,85 | 119,05 | 115,00 | 116,53 | 0,04% | 91,00 |
| 30.07.2026 | 109,23 | 117,68 | 108,80 | 116,48 | 7,13% | 412,00 |
| 29.07.2026 | 111,38 | 112,95 | 107,63 | 108,73 | -2,58% | 148,00 |
| 28.07.2026 | 118,83 | 119,43 | 111,33 | 111,60 | -6,38% | 216,00 |
| 27.07.2026 | 125,48 | 126,05 | 119,08 | 119,20 | -2,81% | 105,00 |
| 24.07.2026 | 125,30 | 126,58 | 122,48 | 122,65 | -2,50% | 343,00 |
| 23.07.2026 | 122,13 | 125,80 | 121,15 | 125,80 | 2,32% | 3,00 |
| 22.07.2026 | 114,80 | 123,20 | 114,00 | 122,95 | 6,34% | 125,00 |
| 21.07.2026 | 115,68 | 117,75 | 114,80 | 115,63 | 0,96% | - |
| 20.07.2026 | 113,00 | 115,43 | 112,90 | 114,53 | 1,28% | 24,00 |
| 17.07.2026 | 114,23 | 115,68 | 112,68 | 113,08 | -2,52% | 872,00 |
| 16.07.2026 | 120,23 | 120,80 | 114,83 | 116,00 | -3,63% | 331,00 |
| 15.07.2026 | 122,00 | 125,28 | 119,25 | 120,38 | 0,08% | 26,00 |
| 14.07.2026 | 122,90 | 126,18 | 119,83 | 120,28 | -2,08% | 64,00 |
| 13.07.2026 | 121,58 | 123,30 | 120,63 | 122,83 | -0,71% | 11,00 |
| 10.07.2026 | 122,43 | 125,68 | 121,60 | 123,70 | -0,46% | 12,00 |
| 09.07.2026 | 120,95 | 125,30 | 120,68 | 124,28 | 3,76% | 20,00 |
| 08.07.2026 | 120,70 | 121,35 | 118,60 | 119,78 | -1,07% | 35,00 |
| 07.07.2026 | 122,23 | 123,15 | 119,48 | 121,08 | -1,66% | 23,00 |
| 06.07.2026 | 120,70 | 124,15 | 120,30 | 123,13 | 1,76% | 11,00 |
| 03.07.2026 | 120,05 | 121,13 | 120,05 | 121,00 | 1,17% | 15,00 |
| 02.07.2026 | 123,53 | 124,20 | 118,30 | 119,60 | -3,06% | 6,00 |
| 01.07.2026 | 127,73 | 128,25 | 120,75 | 123,38 | -3,41% | 422,00 |
| 30.06.2026 | 131,50 | 132,00 | 127,18 | 127,73 | -2,22% | 318,00 |
| 29.06.2026 | 130,75 | 132,75 | 128,10 | 130,63 | 1,30% | 495,00 |
| 26.06.2026 | 127,58 | 130,30 | 126,90 | 128,95 | 0,59% | 57,00 |
| 25.06.2026 | 124,00 | 129,55 | 124,00 | 128,20 | 3,16% | 27,00 |
| 24.06.2026 | 121,83 | 125,85 | 120,65 | 124,28 | 2,22% | 148,00 |
| 23.06.2026 | 118,98 | 122,00 | 117,03 | 121,58 | 0,70% | 172,00 |
| 22.06.2026 | 117,68 | 121,30 | 117,45 | 120,73 | 2,66% | 112,00 |
| 19.06.2026 | 117,35 | 117,80 | 116,85 | 117,60 | -0,51% | 2,00 |
| 18.06.2026 | 116,00 | 122,50 | 115,65 | 118,20 | 3,01% | 149,00 |
| 17.06.2026 | 114,43 | 116,63 | 113,15 | 114,75 | 0,37% | 88,00 |
| 16.06.2026 | 112,40 | 116,85 | 111,85 | 114,33 | 1,58% | 131,00 |
| 15.06.2026 | 110,13 | 113,28 | 108,95 | 112,55 | 3,11% | 45,00 |
| 12.06.2026 | 106,80 | 111,08 | 105,90 | 109,15 | 1,77% | 60,00 |
| 11.06.2026 | 104,00 | 107,30 | 104,00 | 107,25 | 2,24% | 138,00 |
| 10.06.2026 | 111,90 | 112,10 | 104,40 | 104,90 | -6,51% | 83,00 |
| 09.06.2026 | 111,38 | 113,68 | 108,85 | 112,20 | 1,10% | 40,00 |
| 08.06.2026 | 112,10 | 114,10 | 110,33 | 110,98 | -0,85% | 258,00 |
| 05.06.2026 | 113,70 | 114,70 | 111,68 | 111,93 | -1,80% | 119,00 |
| 04.06.2026 | 114,60 | 115,55 | 112,55 | 113,98 | -1,85% | 90,00 |
| 03.06.2026 | 114,23 | 117,85 | 114,18 | 116,13 | 0,80% | 194,00 |
| 02.06.2026 | 110,70 | 116,75 | 110,58 | 115,20 | 3,23% | 183,00 |
| 01.06.2026 | 115,80 | 116,00 | 109,65 | 111,60 | -3,88% | 782,00 |
| 29.05.2026 | 118,13 | 118,70 | 115,48 | 116,10 | -0,85% | 88,00 |
| 28.05.2026 | 118,48 | 119,20 | 116,73 | 117,10 | -0,85% | 267,00 |
| 27.05.2026 | 120,70 | 122,05 | 117,05 | 118,10 | -2,46% | 318,00 |
| 26.05.2026 | 120,38 | 123,03 | 118,85 | 121,08 | 0,12% | 744,00 |
| 25.05.2026 | 120,45 | 121,45 | 120,20 | 120,93 | 1,98% | 122,00 |
| 22.05.2026 | 118,30 | 120,53 | 117,38 | 118,58 | 1,11% | 85,00 |
| 21.05.2026 | 116,00 | 118,23 | 114,85 | 117,28 | 1,82% | 321,00 |
| 20.05.2026 | 106,78 | 115,20 | 106,78 | 115,18 | 7,97% | 439,00 |
| 19.05.2026 | 107,40 | 108,40 | 104,68 | 106,68 | -0,58% | 80,00 |
| 18.05.2026 | 109,20 | 110,00 | 106,60 | 107,30 | -2,39% | 342,00 |
| 15.05.2026 | 114,05 | 115,15 | 109,93 | 109,93 | -4,56% | 94,00 |
| 14.05.2026 | 112,40 | 115,35 | 112,05 | 115,18 | 2,79% | 257,00 |
| 13.05.2026 | 117,50 | 118,43 | 110,45 | 112,05 | -3,80% | 347,00 |
| 12.05.2026 | 116,18 | 117,15 | 114,38 | 116,48 | -0,06% | 425,00 |
| 11.05.2026 | 117,43 | 118,05 | 116,30 | 116,55 | -0,96% | 329,00 |
| 08.05.2026 | 121,35 | 122,23 | 117,60 | 117,68 | -3,11% | 49,00 |
| 07.05.2026 | 128,27 | 130,35 | 120,65 | 121,45 | -4,89% | 559,00 |
| 06.05.2026 | 136,00 | 137,80 | 126,75 | 127,70 | -4,65% | 490,00 |
| 05.05.2026 | 132,88 | 136,08 | 132,60 | 133,93 | 1,21% | 95,00 |
| 04.05.2026 | 130,48 | 133,52 | 130,02 | 132,33 | 0,02% | 263,00 |
| 30.04.2026 | 127,43 | 132,30 | 127,35 | 132,30 | 3,60% | 22,00 |
| 29.04.2026 | 132,93 | 133,80 | 127,38 | 127,70 | -3,88% | 45,00 |
| 28.04.2026 | 136,40 | 136,95 | 132,15 | 132,85 | -2,71% | 57,00 |
| 27.04.2026 | 136,43 | 137,60 | 133,93 | 136,55 | 0,24% | 711,00 |
| 24.04.2026 | 133,15 | 137,05 | 131,58 | 136,23 | 3,95% | 109,00 |
| 23.04.2026 | 127,38 | 131,45 | 127,03 | 131,05 | 2,32% | 5,00 |
| 22.04.2026 | 128,43 | 130,30 | 127,30 | 128,08 | 0,12% | 20,00 |
| 21.04.2026 | 133,85 | 134,65 | 127,55 | 127,93 | -4,09% | 164,00 |
| 20.04.2026 | 141,73 | 143,83 | 132,65 | 133,38 | -6,22% | 279,00 |
| 17.04.2026 | 142,95 | 144,77 | 140,95 | 142,23 | -0,33% | 24,00 |
| 16.04.2026 | 143,15 | 145,18 | 141,38 | 142,70 | 0,00% | 9,00 |
| 15.04.2026 | 144,90 | 145,85 | 140,52 | 142,70 | -1,60% | 42,00 |
| 14.04.2026 | 144,90 | 148,77 | 143,80 | 145,02 | 0,52% | 142,00 |
| 13.04.2026 | 139,50 | 144,93 | 137,27 | 144,27 | 2,74% | 473,00 |
| 10.04.2026 | 138,50 | 142,30 | 137,80 | 140,43 | 0,54% | 52,00 |