146,450€
-3,43%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 138,05 | 139,10 | 137,90 | 137,90 | -1,50% | - |
| 10.10.2025 | 143,30 | 148,95 | 140,00 | 140,00 | -1,03% | 42,00 |
| 09.10.2025 | 142,10 | 142,15 | 141,45 | 141,45 | 2,61% | - |
| 08.10.2025 | 138,00 | 138,00 | 137,85 | 137,85 | -0,22% | - |
| 07.10.2025 | 138,10 | 138,20 | 138,10 | 138,15 | -1,74% | - |
| 06.10.2025 | 140,85 | 141,05 | 140,60 | 140,60 | 0,18% | - |
| 03.10.2025 | 141,35 | 141,35 | 140,35 | 140,35 | 3,39% | - |
| 02.10.2025 | 136,15 | 136,15 | 135,75 | 135,75 | -0,73% | - |
| 01.10.2025 | 134,95 | 136,75 | 134,20 | 136,75 | -1,23% | 364,00 |
| 30.09.2025 | 138,60 | 138,60 | 138,40 | 138,45 | -2,91% | - |
| 29.09.2025 | 142,45 | 142,90 | 142,45 | 142,60 | 3,82% | 22,00 |
| 26.09.2025 | 137,55 | 137,65 | 137,35 | 137,35 | 2,69% | - |
| 25.09.2025 | 138,80 | 138,80 | 133,75 | 133,75 | -4,87% | - |
| 24.09.2025 | 140,20 | 140,60 | 140,15 | 140,60 | 0,11% | - |
| 23.09.2025 | 142,85 | 142,95 | 140,45 | 140,45 | 2,71% | 12,00 |
| 22.09.2025 | 137,10 | 137,10 | 136,75 | 136,75 | -0,51% | - |
| 19.09.2025 | 137,30 | 137,45 | 137,25 | 137,45 | -0,18% | - |
| 18.09.2025 | 138,00 | 138,00 | 137,70 | 137,70 | 1,14% | - |
| 17.09.2025 | 136,45 | 137,35 | 136,15 | 136,15 | -1,34% | - |
| 16.09.2025 | 139,05 | 139,05 | 138,00 | 138,00 | -3,26% | - |
| 15.09.2025 | 138,75 | 142,65 | 137,80 | 142,65 | 1,71% | 25,00 |
| 12.09.2025 | 132,60 | 140,25 | 132,35 | 140,25 | 3,26% | 340,00 |
| 11.09.2025 | 137,93 | 138,68 | 135,08 | 135,83 | -1,58% | - |
| 10.09.2025 | 129,95 | 138,00 | 129,45 | 138,00 | 7,83% | 40,00 |
| 09.09.2025 | 125,65 | 128,02 | 123,55 | 127,98 | 3,27% | - |
| 08.09.2025 | 126,20 | 128,75 | 123,33 | 123,93 | -0,58% | 62,00 |
| 05.09.2025 | 125,45 | 125,45 | 124,65 | 124,65 | 0,69% | - |
| 04.09.2025 | 124,20 | 124,35 | 123,30 | 123,80 | 1,56% | - |
| 03.09.2025 | 124,00 | 124,00 | 121,90 | 121,90 | 2,83% | 22,00 |
| 02.09.2025 | 121,90 | 121,90 | 118,55 | 118,55 | -3,07% | 10,00 |
| 01.09.2025 | 122,10 | 122,35 | 122,10 | 122,30 | -1,85% | 345,00 |
| 29.08.2025 | 125,25 | 125,30 | 124,60 | 124,60 | -0,32% | - |
| 28.08.2025 | 125,35 | 125,45 | 125,00 | 125,00 | 1,21% | - |
| 27.08.2025 | 123,60 | 123,70 | 123,50 | 123,50 | 1,44% | - |
| 26.08.2025 | 122,45 | 122,60 | 121,75 | 121,75 | 0,08% | - |
| 25.08.2025 | 122,00 | 126,00 | 121,65 | 121,65 | -1,74% | 20,00 |
| 22.08.2025 | 123,55 | 123,85 | 123,55 | 123,80 | -0,12% | - |
| 21.08.2025 | 125,70 | 125,70 | 123,95 | 123,95 | -0,20% | - |
| 20.08.2025 | 125,15 | 125,15 | 124,20 | 124,20 | -1,55% | - |
| 19.08.2025 | 126,80 | 131,30 | 126,15 | 126,15 | 1,28% | 65,00 |
| 18.08.2025 | 125,80 | 125,80 | 124,55 | 124,55 | -3,60% | - |
| 15.08.2025 | 130,05 | 130,05 | 129,20 | 129,20 | -0,58% | - |
| 14.08.2025 | 130,50 | 130,70 | 129,95 | 129,95 | -1,70% | - |
| 13.08.2025 | 132,15 | 132,20 | 132,10 | 132,20 | -0,60% | - |
| 12.08.2025 | 129,10 | 133,00 | 129,05 | 133,00 | 3,22% | 50,00 |
| 11.08.2025 | 128,45 | 128,85 | 128,35 | 128,85 | -0,58% | - |
| 08.08.2025 | 129,75 | 129,75 | 129,60 | 129,60 | 2,01% | - |
| 07.08.2025 | 127,85 | 128,00 | 127,05 | 127,05 | -3,60% | - |
| 06.08.2025 | 146,60 | 146,90 | 131,80 | 131,80 | -11,01% | 40,00 |
| 05.08.2025 | 148,95 | 154,05 | 148,10 | 148,10 | 3,24% | 15,00 |
| 04.08.2025 | 143,30 | 143,60 | 143,30 | 143,45 | 3,31% | 1,00 |
| 01.08.2025 | 143,15 | 143,45 | 138,85 | 138,85 | -3,78% | - |
| 31.07.2025 | 146,85 | 151,35 | 144,30 | 144,30 | 5,17% | 614,00 |
| 30.07.2025 | 136,55 | 137,20 | 136,30 | 137,20 | 1,29% | - |
| 29.07.2025 | 135,40 | 137,60 | 135,40 | 135,45 | 1,92% | 18,00 |
| 28.07.2025 | 132,40 | 138,45 | 132,40 | 132,90 | 0,15% | 30,00 |
| 25.07.2025 | 132,55 | 132,70 | 132,40 | 132,70 | -1,81% | - |
| 24.07.2025 | 134,70 | 135,15 | 134,30 | 135,15 | -2,77% | 32,00 |
| 23.07.2025 | 133,95 | 139,00 | 133,90 | 139,00 | 8,59% | 40,00 |
| 22.07.2025 | 128,25 | 128,35 | 128,00 | 128,00 | 0,35% | - |
| 21.07.2025 | 128,75 | 128,85 | 127,55 | 127,55 | -2,19% | - |
| 18.07.2025 | 125,70 | 130,40 | 125,25 | 130,40 | 5,67% | 5,00 |
| 17.07.2025 | 123,55 | 123,55 | 123,30 | 123,40 | -1,24% | - |
| 16.07.2025 | 124,05 | 124,95 | 123,95 | 124,95 | -1,88% | - |
| 15.07.2025 | 128,05 | 128,30 | 127,35 | 127,35 | 0,87% | 80,00 |
| 14.07.2025 | 126,60 | 126,60 | 126,25 | 126,25 | 0,08% | - |
| 11.07.2025 | 127,25 | 127,25 | 126,15 | 126,15 | -0,08% | - |
| 10.07.2025 | 125,85 | 126,25 | 125,80 | 126,25 | -0,71% | - |
| 09.07.2025 | 127,90 | 127,90 | 127,15 | 127,15 | -4,40% | - |
| 08.07.2025 | 132,45 | 133,00 | 132,20 | 133,00 | 0,45% | - |
| 07.07.2025 | 136,15 | 136,15 | 132,10 | 132,40 | -1,63% | 10,00 |
| 04.07.2025 | 132,15 | 136,05 | 131,80 | 134,60 | 2,98% | 24,00 |
| 03.07.2025 | 130,05 | 130,70 | 130,00 | 130,70 | 0,69% | - |
| 02.07.2025 | 130,90 | 130,90 | 129,80 | 129,80 | -2,30% | - |
| 01.07.2025 | 134,05 | 134,10 | 132,85 | 132,85 | -2,89% | - |
| 30.06.2025 | 137,20 | 138,35 | 136,80 | 136,80 | -0,22% | 30,00 |
| 27.06.2025 | 136,80 | 137,10 | 136,70 | 137,10 | 4,22% | - |
| 26.06.2025 | 129,50 | 131,55 | 129,40 | 131,55 | -2,16% | - |
| 25.06.2025 | 130,45 | 134,45 | 130,35 | 134,45 | 3,70% | 100,00 |
| 24.06.2025 | 130,75 | 130,75 | 129,65 | 129,65 | -0,38% | - |
| 23.06.2025 | 129,85 | 130,45 | 129,85 | 130,15 | -0,50% | - |
| 20.06.2025 | 130,30 | 130,80 | 130,30 | 130,80 | 0,65% | - |