133,625€
-0,43%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 130,00 | 130,00 | 129,40 | 129,65 | -3,39% | - |
| 06.03.2026 | 136,50 | 136,50 | 134,20 | 134,20 | -2,15% | - |
| 05.03.2026 | 138,90 | 138,90 | 137,15 | 137,15 | 0,07% | - |
| 04.03.2026 | 136,75 | 137,05 | 136,75 | 137,05 | -0,69% | - |
| 03.03.2026 | 143,00 | 143,00 | 138,00 | 138,00 | -6,54% | - |
| 02.03.2026 | 147,55 | 147,85 | 147,55 | 147,65 | -0,97% | - |
| 27.02.2026 | 150,95 | 151,05 | 149,10 | 149,10 | -2,49% | - |
| 26.02.2026 | 153,15 | 153,15 | 152,90 | 152,90 | -0,62% | - |
| 25.02.2026 | 153,80 | 153,90 | 153,80 | 153,85 | 3,46% | - |
| 24.02.2026 | 148,55 | 148,70 | 148,40 | 148,70 | -1,75% | - |
| 23.02.2026 | 149,25 | 153,20 | 148,15 | 151,35 | 4,45% | 8,00 |
| 20.02.2026 | 146,95 | 147,00 | 144,90 | 144,90 | 1,97% | - |
| 19.02.2026 | 143,20 | 143,20 | 142,10 | 142,10 | -1,59% | - |
| 18.02.2026 | 144,90 | 145,10 | 144,40 | 144,40 | 1,37% | - |
| 17.02.2026 | 143,30 | 143,30 | 142,45 | 142,45 | -1,83% | - |
| 16.02.2026 | 144,85 | 145,10 | 144,85 | 145,10 | 8,81% | - |
| 13.02.2026 | 133,70 | 133,95 | 133,35 | 133,35 | -0,07% | 35,00 |
| 12.02.2026 | 133,65 | 133,65 | 133,45 | 133,45 | 2,42% | - |
| 11.02.2026 | 129,30 | 130,30 | 129,30 | 130,30 | 0,89% | - |
| 10.02.2026 | 129,45 | 129,45 | 129,15 | 129,15 | 2,70% | - |
| 09.02.2026 | 127,55 | 127,55 | 125,75 | 125,75 | 2,03% | - |
| 06.02.2026 | 120,00 | 123,25 | 120,00 | 123,25 | 4,14% | - |
| 05.02.2026 | 121,20 | 121,20 | 118,35 | 118,35 | -6,41% | - |
| 04.02.2026 | 126,85 | 127,25 | 126,45 | 126,45 | 0,92% | - |
| 03.02.2026 | 125,10 | 125,30 | 124,80 | 125,30 | 0,04% | - |
| 02.02.2026 | 124,95 | 125,25 | 124,95 | 125,25 | -0,63% | - |
| 30.01.2026 | 125,85 | 126,05 | 125,85 | 126,05 | -0,88% | - |
| 29.01.2026 | 129,88 | 131,27 | 127,05 | 127,18 | -1,07% | - |
| 28.01.2026 | 129,25 | 129,35 | 128,55 | 128,55 | 3,96% | - |
| 27.01.2026 | 125,25 | 125,25 | 123,65 | 123,65 | 0,20% | - |
| 26.01.2026 | 124,05 | 124,05 | 123,40 | 123,40 | -1,95% | - |
| 23.01.2026 | 126,80 | 126,80 | 125,85 | 125,85 | -1,14% | - |
| 22.01.2026 | 127,70 | 128,10 | 127,30 | 127,30 | 0,32% | - |
| 21.01.2026 | 125,55 | 126,90 | 125,55 | 126,90 | 2,34% | - |
| 20.01.2026 | 126,40 | 126,40 | 123,70 | 124,00 | -2,63% | 72,00 |
| 19.01.2026 | 127,15 | 127,35 | 127,15 | 127,35 | -2,56% | - |
| 16.01.2026 | 136,60 | 136,60 | 130,70 | 130,70 | 2,11% | - |
| 15.01.2026 | 127,25 | 128,00 | 127,25 | 128,00 | 1,91% | - |
| 14.01.2026 | 127,10 | 127,10 | 125,60 | 125,60 | 0,24% | - |
| 13.01.2026 | 125,55 | 125,55 | 125,30 | 125,30 | 0,56% | - |
| 12.01.2026 | 125,45 | 125,45 | 124,60 | 124,60 | 1,14% | - |
| 09.01.2026 | 120,75 | 123,20 | 120,70 | 123,20 | -1,36% | - |
| 08.01.2026 | 125,20 | 125,40 | 123,00 | 124,90 | -4,98% | 250,00 |
| 07.01.2026 | 134,35 | 134,40 | 131,45 | 131,45 | -2,23% | 460,00 |
| 06.01.2026 | 136,55 | 140,15 | 134,45 | 134,45 | -3,03% | 36,00 |
| 05.01.2026 | 140,60 | 140,85 | 138,65 | 138,65 | 4,29% | - |
| 02.01.2026 | 133,80 | 134,30 | 132,95 | 132,95 | -1,26% | - |
| 30.12.2025 | 134,50 | 134,65 | 134,50 | 134,65 | 2,75% | - |
| 29.12.2025 | 134,25 | 134,25 | 131,05 | 131,05 | 2,02% | - |
| 23.12.2025 | 131,20 | 131,35 | 128,45 | 128,45 | -0,62% | - |
| 22.12.2025 | 131,80 | 131,80 | 129,25 | 129,25 | 1,13% | - |
| 19.12.2025 | 130,70 | 130,70 | 127,80 | 127,80 | 1,95% | - |
| 18.12.2025 | 125,80 | 126,00 | 125,35 | 125,35 | -5,29% | - |
| 17.12.2025 | 135,00 | 135,00 | 132,35 | 132,35 | 1,22% | - |
| 16.12.2025 | 137,15 | 137,15 | 130,75 | 130,75 | -5,56% | 28,00 |
| 15.12.2025 | 135,80 | 138,45 | 133,45 | 138,45 | -0,89% | 25,00 |
| 12.12.2025 | 142,90 | 143,00 | 139,70 | 139,70 | 1,56% | - |
| 11.12.2025 | 140,15 | 140,15 | 137,55 | 137,55 | -0,65% | - |
| 10.12.2025 | 141,20 | 141,30 | 138,45 | 138,45 | 1,80% | - |
| 09.12.2025 | 139,05 | 139,10 | 136,00 | 136,00 | -3,92% | - |
| 08.12.2025 | 138,30 | 141,55 | 138,30 | 141,55 | -0,49% | 26,00 |
| 05.12.2025 | 143,55 | 143,70 | 142,25 | 142,25 | 1,61% | - |
| 04.12.2025 | 141,05 | 141,05 | 140,00 | 140,00 | 1,63% | - |
| 03.12.2025 | 139,10 | 139,20 | 137,75 | 137,75 | -1,92% | - |
| 02.12.2025 | 140,30 | 140,65 | 140,25 | 140,45 | -0,81% | - |
| 01.12.2025 | 142,50 | 142,65 | 141,60 | 141,60 | -1,26% | - |
| 28.11.2025 | 143,55 | 143,75 | 143,40 | 143,40 | 0,10% | - |
| 27.11.2025 | 143,40 | 143,40 | 143,25 | 143,25 | 2,25% | - |
| 26.11.2025 | 140,20 | 140,20 | 140,05 | 140,10 | -0,64% | - |
| 25.11.2025 | 142,40 | 142,40 | 141,00 | 141,00 | 3,41% | - |
| 24.11.2025 | 137,25 | 137,30 | 136,35 | 136,35 | -1,05% | - |
| 21.11.2025 | 136,25 | 137,80 | 136,25 | 137,80 | -5,62% | - |
| 20.11.2025 | 149,10 | 149,10 | 146,00 | 146,00 | 3,11% | 390,00 |
| 19.11.2025 | 141,60 | 141,60 | 141,50 | 141,60 | 3,55% | - |
| 18.11.2025 | 137,60 | 138,60 | 136,75 | 136,75 | -1,72% | - |
| 17.11.2025 | 141,45 | 141,70 | 139,15 | 139,15 | 0,91% | 24,00 |
| 14.11.2025 | 140,10 | 140,10 | 137,90 | 137,90 | -2,54% | - |
| 13.11.2025 | 143,55 | 143,55 | 141,50 | 141,50 | 2,02% | - |
| 12.11.2025 | 139,20 | 139,40 | 138,70 | 138,70 | -1,00% | - |
| 11.11.2025 | 141,80 | 141,80 | 140,10 | 140,10 | -5,59% | - |
| 10.11.2025 | 148,15 | 153,80 | 148,00 | 148,40 | 5,02% | 1,00 |
| 07.11.2025 | 145,75 | 145,80 | 141,30 | 141,30 | -3,94% | - |
| 06.11.2025 | 147,75 | 148,50 | 147,10 | 147,10 | -3,00% | - |
| 05.11.2025 | 142,80 | 151,65 | 142,80 | 151,65 | 3,27% | 10,00 |
| 04.11.2025 | 147,25 | 147,35 | 146,85 | 146,85 | -1,11% | - |
| 03.11.2025 | 146,50 | 148,50 | 146,50 | 148,50 | -1,46% | - |
| 31.10.2025 | 148,70 | 150,70 | 147,85 | 150,70 | -2,08% | - |
| 30.10.2025 | 152,90 | 153,90 | 151,90 | 153,90 | 1,65% | 15,00 |
| 29.10.2025 | 147,15 | 151,40 | 146,15 | 151,40 | 5,40% | - |
| 28.10.2025 | 145,85 | 145,85 | 143,65 | 143,65 | -2,25% | - |
| 27.10.2025 | 146,10 | 146,95 | 145,55 | 146,95 | 3,81% | - |
| 24.10.2025 | 139,70 | 141,55 | 139,35 | 141,55 | 4,12% | - |
| 23.10.2025 | 136,65 | 136,70 | 135,95 | 135,95 | -2,26% | - |
| 22.10.2025 | 139,00 | 139,10 | 138,90 | 139,10 | -1,45% | - |
| 21.10.2025 | 141,40 | 141,40 | 141,15 | 141,15 | -2,35% | - |
| 20.10.2025 | 143,60 | 144,55 | 143,60 | 144,55 | 1,62% | - |
| 17.10.2025 | 141,20 | 142,25 | 140,65 | 142,25 | -2,30% | - |
| 16.10.2025 | 145,40 | 145,60 | 145,15 | 145,60 | 3,37% | - |
| 15.10.2025 | 141,05 | 141,10 | 140,85 | 140,85 | -0,21% | - |
| 14.10.2025 | 142,25 | 142,25 | 141,15 | 141,15 | 2,36% | - |