71,800€
-2,75%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 73,54 | 74,56 | 71,00 | 71,85 | -2,68% | 1.594,00 |
| 04.11.2026 | 85,50 | 86,66 | 72,75 | 73,83 | -14,51% | 1.991,00 |
| 03.11.2026 | 84,43 | 88,00 | 84,10 | 86,36 | 2,18% | 49,00 |
| 02.11.2026 | 86,15 | 87,05 | 83,95 | 84,52 | -0,61% | 53,00 |
| 30.10.2026 | 86,17 | 87,29 | 84,28 | 85,04 | -2,44% | 94,00 |
| 29.10.2026 | 86,35 | 88,54 | 86,07 | 87,17 | 0,60% | 4.096,00 |
| 28.10.2026 | 85,86 | 87,54 | 84,57 | 86,65 | 1,08% | 219,00 |
| 27.10.2026 | 83,46 | 86,05 | 83,40 | 85,72 | 2,81% | 238,00 |
| 26.10.2026 | 82,16 | 84,02 | 81,52 | 83,38 | 1,16% | 540,00 |
| 23.10.2026 | 84,26 | 84,83 | 81,08 | 82,42 | -1,65% | 823,00 |
| 22.10.2026 | 87,43 | 88,65 | 83,45 | 83,80 | -6,24% | 732,00 |
| 21.10.2026 | 87,59 | 90,05 | 87,02 | 89,38 | 2,13% | 804,00 |
| 20.10.2026 | 88,14 | 89,10 | 87,16 | 87,52 | -1,11% | 348,00 |
| 19.10.2026 | 93,69 | 94,02 | 87,21 | 88,50 | -4,16% | 474,00 |
| 16.10.2026 | 91,83 | 93,27 | 90,88 | 92,34 | 0,68% | 62,00 |
| 15.10.2026 | 88,91 | 92,13 | 87,00 | 91,72 | 1,46% | - |
| 14.10.2026 | 95,54 | 96,20 | 89,87 | 90,40 | -5,63% | 786,00 |
| 13.10.2026 | 94,53 | 96,21 | 92,68 | 95,79 | 0,60% | 890,00 |
| 12.10.2026 | 96,66 | 97,84 | 93,82 | 95,22 | -1,18% | 2.349,00 |
| 09.10.2026 | 95,15 | 97,41 | 94,90 | 96,36 | 1,69% | 1.138,00 |
| 08.10.2026 | 96,82 | 97,82 | 93,14 | 94,76 | -2,20% | 380,00 |
| 07.10.2026 | 93,06 | 98,56 | 90,47 | 96,89 | 5,21% | 1.238,00 |
| 06.10.2026 | 86,42 | 93,86 | 86,24 | 92,09 | 6,72% | 804,00 |
| 05.10.2026 | 85,08 | 87,69 | 84,77 | 86,29 | 1,95% | 311,00 |
| 02.10.2026 | 86,20 | 87,42 | 83,10 | 84,64 | -1,80% | 503,00 |
| 01.10.2026 | 85,65 | 86,40 | 83,91 | 86,19 | 1,90% | 1.221,00 |
| 30.09.2026 | 86,02 | 87,24 | 82,20 | 84,58 | -1,30% | 5.702,00 |
| 29.09.2026 | 85,52 | 87,99 | 85,45 | 85,69 | 0,06% | 419,00 |
| 28.09.2026 | 87,53 | 88,21 | 85,44 | 85,64 | -2,96% | 254,00 |
| 25.09.2026 | 86,34 | 88,34 | 86,00 | 88,25 | 2,58% | 122,00 |
| 24.09.2026 | 88,09 | 88,50 | 85,76 | 86,03 | -2,39% | 268,00 |
| 23.09.2026 | 90,18 | 90,38 | 87,66 | 88,14 | -2,33% | 47,00 |
| 22.09.2026 | 90,48 | 91,14 | 89,62 | 90,24 | 0,61% | 778,00 |
| 21.09.2026 | 90,70 | 92,06 | 88,34 | 89,69 | -1,74% | 194,00 |
| 18.09.2026 | 92,85 | 93,23 | 90,57 | 91,28 | -1,46% | 351,00 |
| 17.09.2026 | 94,08 | 96,54 | 92,44 | 92,63 | -1,25% | 160,00 |
| 16.09.2026 | 92,09 | 94,48 | 91,99 | 93,80 | 2,16% | 240,00 |
| 15.09.2026 | 93,84 | 95,00 | 91,09 | 91,82 | -2,04% | 13,00 |
| 14.09.2026 | 96,90 | 97,50 | 93,16 | 93,73 | -3,99% | 237,00 |
| 11.09.2026 | 96,47 | 98,98 | 96,43 | 97,63 | 1,58% | 35,00 |
| 10.09.2026 | 99,25 | 100,00 | 96,02 | 96,11 | -3,42% | 195,00 |
| 09.09.2026 | 103,18 | 103,18 | 98,55 | 99,51 | -3,99% | 161,00 |
| 08.09.2026 | 102,58 | 104,58 | 101,98 | 103,65 | -0,19% | 926,00 |
| 07.09.2026 | 102,68 | 104,20 | 102,25 | 103,85 | 1,59% | 318,00 |
| 04.09.2026 | 96,48 | 102,65 | 96,02 | 102,23 | 6,19% | 47,00 |
| 03.09.2026 | 96,18 | 98,03 | 94,83 | 96,27 | 0,38% | 339,00 |
| 02.09.2026 | 94,36 | 96,61 | 93,76 | 95,91 | 1,78% | 6,00 |
| 01.09.2026 | 95,05 | 96,68 | 93,61 | 94,23 | -0,16% | 138,00 |
| 31.08.2026 | 95,30 | 96,58 | 93,49 | 94,38 | -1,64% | 217,00 |
| 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 |