118,775€
1,28%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 137,23 | 142,55 | 136,73 | 139,68 | 1,88% | - |
| 08.04.2026 | 137,13 | 137,70 | 134,83 | 137,10 | 4,70% | 42,00 |
| 07.04.2026 | 130,60 | 131,63 | 128,18 | 130,95 | -0,57% | 6,00 |
| 02.04.2026 | 127,68 | 132,10 | 126,78 | 131,70 | 1,17% | 118,00 |
| 01.04.2026 | 126,98 | 130,23 | 126,10 | 130,18 | 2,95% | 259,00 |
| 31.03.2026 | 124,08 | 127,13 | 122,48 | 126,45 | 3,10% | 163,00 |
| 30.03.2026 | 128,77 | 131,30 | 122,08 | 122,65 | -4,12% | 369,00 |
| 27.03.2026 | 127,25 | 130,43 | 125,85 | 127,93 | 0,81% | 207,00 |
| 26.03.2026 | 130,18 | 130,27 | 125,18 | 126,90 | -2,83% | 26,00 |
| 25.03.2026 | 131,35 | 133,65 | 130,43 | 130,60 | 0,10% | 105,00 |
| 24.03.2026 | 131,00 | 133,65 | 129,85 | 130,48 | -0,46% | 254,00 |
| 23.03.2026 | 124,30 | 133,08 | 123,80 | 131,08 | 4,63% | 277,00 |
| 20.03.2026 | 138,80 | 140,25 | 125,25 | 125,28 | -10,42% | 175,00 |
| 19.03.2026 | 139,40 | 140,40 | 134,90 | 139,85 | 0,58% | 181,00 |
| 18.03.2026 | 135,43 | 141,20 | 135,27 | 139,05 | 3,61% | 86,00 |
| 17.03.2026 | 132,25 | 135,08 | 131,90 | 134,20 | 1,24% | - |
| 16.03.2026 | 134,95 | 136,15 | 132,08 | 132,55 | -0,69% | 67,00 |
| 13.03.2026 | 134,90 | 135,00 | 132,00 | 133,48 | 2,06% | 88,00 |
| 12.03.2026 | 128,00 | 131,98 | 127,33 | 130,77 | 2,55% | 127,00 |
| 11.03.2026 | 133,55 | 134,02 | 127,50 | 127,53 | -5,62% | 114,00 |
| 10.03.2026 | 133,55 | 136,75 | 133,30 | 135,13 | 1,26% | 36,00 |
| 09.03.2026 | 131,70 | 133,48 | 128,85 | 133,45 | -0,26% | 220,00 |
| 06.03.2026 | 138,58 | 138,68 | 133,65 | 133,80 | -3,71% | 138,00 |
| 05.03.2026 | 141,35 | 142,20 | 136,20 | 138,95 | -2,20% | 2.027,00 |
| 04.03.2026 | 138,27 | 142,88 | 137,60 | 142,08 | 0,96% | 60,00 |
| 03.03.2026 | 146,00 | 146,25 | 136,83 | 140,73 | -6,36% | 366,00 |
| 02.03.2026 | 150,05 | 155,25 | 148,73 | 150,27 | 1,54% | 145,00 |
| 27.02.2026 | 153,30 | 154,10 | 147,48 | 148,00 | -4,15% | 28,00 |
| 26.02.2026 | 155,15 | 155,93 | 146,90 | 154,40 | -1,20% | 218,00 |
| 25.02.2026 | 155,98 | 160,55 | 153,45 | 156,27 | 0,06% | 69,00 |
| 24.02.2026 | 150,63 | 156,80 | 139,75 | 156,18 | 4,27% | 638,00 |
| 23.02.2026 | 150,20 | 153,43 | 148,48 | 149,77 | -1,46% | 334,00 |
| 20.02.2026 | 149,33 | 152,73 | 147,70 | 152,00 | 2,18% | 1.887,00 |
| 19.02.2026 | 145,35 | 148,85 | 144,25 | 148,75 | 2,01% | 24,00 |
| 18.02.2026 | 146,70 | 149,20 | 144,73 | 145,83 | -0,51% | 122,00 |
| 17.02.2026 | 145,02 | 150,00 | 144,05 | 146,58 | 0,51% | 71,00 |
| 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 |