108,375€
4,21%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 109,30 | 110,00 | 107,48 | 108,33 | 4,16% | 58,00 |
| 21.01.2025 | 103,05 | 104,00 | 102,40 | 104,00 | 2,67% | 949,00 |
| 20.01.2025 | 101,90 | 101,90 | 100,95 | 101,30 | -1,22% | 50,00 |
| 17.01.2025 | 103,25 | 103,30 | 102,55 | 102,55 | 1,79% | - |
| 16.01.2025 | 101,60 | 101,60 | 100,75 | 100,75 | -0,30% | - |
| 15.01.2025 | 96,46 | 101,05 | 96,38 | 101,05 | 6,91% | 20,00 |
| 14.01.2025 | 94,50 | 94,58 | 94,50 | 94,52 | -0,92% | - |
| 13.01.2025 | 96,82 | 96,82 | 95,40 | 95,40 | -1,43% | 25,00 |
| 10.01.2025 | 94,96 | 98,56 | 94,92 | 96,78 | 2,15% | 79,00 |
| 09.01.2025 | 94,76 | 94,92 | 94,74 | 94,74 | 1,00% | - |
| 08.01.2025 | 93,28 | 93,80 | 93,28 | 93,80 | -0,66% | 20,00 |
| 07.01.2025 | 94,26 | 94,42 | 94,22 | 94,42 | -1,81% | - |
| 06.01.2025 | 94,78 | 96,16 | 94,34 | 96,16 | 7,23% | 5,00 |
| 03.01.2025 | 89,90 | 89,96 | 89,68 | 89,68 | 3,06% | - |
| 02.01.2025 | 87,24 | 87,24 | 87,02 | 87,02 | -0,66% | - |
| 30.12.2024 | 87,48 | 87,60 | 87,48 | 87,60 | -0,30% | - |
| 27.12.2024 | 88,50 | 88,52 | 87,86 | 87,86 | 2,26% | 50,00 |
| 23.12.2024 | 86,64 | 86,64 | 85,92 | 85,92 | 1,46% | - |
| 20.12.2024 | 85,44 | 85,44 | 84,68 | 84,68 | -0,42% | - |
| 19.12.2024 | 85,32 | 85,32 | 85,04 | 85,04 | -1,60% | - |
| 18.12.2024 | 86,76 | 87,74 | 86,42 | 86,42 | -2,31% | 34,00 |
| 17.12.2024 | 88,98 | 88,98 | 88,46 | 88,46 | -0,81% | - |
| 16.12.2024 | 90,00 | 90,04 | 89,18 | 89,18 | -0,87% | - |
| 13.12.2024 | 90,54 | 90,60 | 89,96 | 89,96 | -0,42% | - |
| 12.12.2024 | 90,08 | 90,34 | 90,08 | 90,34 | 1,92% | - |
| 11.12.2024 | 88,82 | 88,82 | 88,64 | 88,64 | -1,73% | - |
| 10.12.2024 | 90,62 | 90,64 | 90,20 | 90,20 | -3,22% | - |
| 09.12.2024 | 93,50 | 93,70 | 93,20 | 93,20 | -1,81% | 8,00 |
| 06.12.2024 | 95,16 | 95,20 | 94,92 | 94,92 | 0,49% | - |
| 05.12.2024 | 95,50 | 95,50 | 94,46 | 94,46 | 0,73% | - |
| 04.12.2024 | 94,10 | 94,26 | 93,70 | 93,78 | -0,42% | 51,00 |
| 03.12.2024 | 94,28 | 94,46 | 94,18 | 94,18 | -1,63% | - |
| 02.12.2024 | 96,30 | 98,06 | 95,74 | 95,74 | -1,30% | 108,00 |
| 29.11.2024 | 93,60 | 97,00 | 93,60 | 97,00 | 3,08% | 262,00 |
| 28.11.2024 | 93,38 | 94,10 | 93,36 | 94,10 | 0,19% | 77,00 |
| 27.11.2024 | 95,88 | 96,56 | 93,92 | 93,92 | -3,18% | 151,00 |
| 26.11.2024 | 87,24 | 97,00 | 87,10 | 97,00 | 7,04% | 54,00 |
| 25.11.2024 | 91,46 | 91,48 | 90,62 | 90,62 | -1,65% | - |
| 22.11.2024 | 92,02 | 92,28 | 91,96 | 92,14 | -0,36% | - |
| 21.11.2024 | 89,62 | 92,94 | 89,24 | 92,47 | 3,20% | 150,00 |
| 20.11.2024 | 89,46 | 91,50 | 89,46 | 89,60 | 0,31% | 140,00 |
| 19.11.2024 | 87,70 | 89,32 | 86,50 | 89,32 | 3,21% | 5,00 |
| 18.11.2024 | 86,82 | 86,82 | 86,54 | 86,54 | 0,77% | 22,00 |
| 15.11.2024 | 85,88 | 86,68 | 85,88 | 85,88 | -1,20% | 2,00 |
| 14.11.2024 | 87,20 | 87,36 | 86,92 | 86,92 | 0,30% | - |
| 13.11.2024 | 86,58 | 86,70 | 86,58 | 86,66 | 0,49% | - |
| 12.11.2024 | 88,74 | 88,74 | 86,24 | 86,24 | -4,50% | 53,00 |
| 11.11.2024 | 89,20 | 90,30 | 89,20 | 90,30 | 0,33% | - |
| 08.11.2024 | 91,00 | 94,40 | 90,00 | 90,00 | 3,73% | 178,00 |
| 07.11.2024 | 85,58 | 86,76 | 85,56 | 86,76 | 2,97% | 12,00 |
| 06.11.2024 | 86,98 | 86,98 | 84,26 | 84,26 | 5,35% | - |
| 05.11.2024 | 80,56 | 80,56 | 79,98 | 79,98 | 3,79% | - |
| 04.11.2024 | 77,36 | 77,42 | 77,06 | 77,06 | -6,14% | - |
| 01.11.2024 | 82,44 | 82,44 | 82,10 | 82,10 | 0,00% | - |
| 31.10.2024 | 80,44 | 82,10 | 80,04 | 82,10 | 1,61% | - |
| 30.10.2024 | 80,96 | 80,96 | 80,32 | 80,80 | 1,33% | - |
| 29.10.2024 | 81,62 | 81,62 | 79,74 | 79,74 | -1,63% | - |
| 28.10.2024 | 80,98 | 81,06 | 80,48 | 81,06 | -1,34% | - |
| 25.10.2024 | 82,12 | 82,16 | 82,12 | 82,16 | 1,76% | - |
| 24.10.2024 | 80,82 | 80,92 | 80,74 | 80,74 | 3,54% | - |
| 23.10.2024 | 78,14 | 78,26 | 77,98 | 77,98 | 0,39% | - |
| 22.10.2024 | 79,26 | 79,28 | 77,68 | 77,68 | -1,45% | 1.751,00 |
| 21.10.2024 | 79,12 | 79,26 | 78,82 | 78,82 | -0,56% | - |
| 18.10.2024 | 78,80 | 79,26 | 78,78 | 79,26 | -5,62% | 15,00 |
| 17.10.2024 | 83,64 | 83,98 | 83,64 | 83,98 | 2,92% | - |
| 16.10.2024 | 81,44 | 82,26 | 81,42 | 81,60 | -0,54% | 25,00 |
| 15.10.2024 | 82,42 | 82,42 | 82,04 | 82,04 | 0,47% | - |
| 14.10.2024 | 81,70 | 81,78 | 81,66 | 81,66 | 4,37% | - |
| 11.10.2024 | 78,76 | 78,76 | 78,24 | 78,24 | -1,93% | - |
| 10.10.2024 | 80,52 | 80,52 | 79,78 | 79,78 | -0,28% | - |
| 09.10.2024 | 85,00 | 85,00 | 80,00 | 80,00 | -7,41% | 250,00 |
| 08.10.2024 | 85,34 | 86,40 | 85,18 | 86,40 | 0,72% | 25,00 |
| 07.10.2024 | 86,60 | 86,60 | 85,78 | 85,78 | 0,59% | - |
| 04.10.2024 | 84,84 | 85,28 | 84,84 | 85,28 | 1,89% | - |
| 03.10.2024 | 83,28 | 83,70 | 83,18 | 83,70 | 1,01% | - |
| 02.10.2024 | 83,00 | 84,22 | 82,86 | 82,86 | 1,69% | 28,00 |
| 01.10.2024 | 81,42 | 81,48 | 81,42 | 81,48 | 1,14% | - |
| 30.09.2024 | 81,14 | 81,24 | 80,56 | 80,56 | 0,10% | - |
| 27.09.2024 | 80,78 | 80,88 | 80,48 | 80,48 | 0,02% | - |
| 26.09.2024 | 85,16 | 87,90 | 80,46 | 80,46 | 3,23% | 316,00 |
| 25.09.2024 | 77,82 | 78,04 | 77,82 | 77,94 | -0,79% | - |
| 24.09.2024 | 78,84 | 78,84 | 78,56 | 78,56 | 0,28% | - |
| 23.09.2024 | 77,94 | 78,34 | 77,94 | 78,34 | 5,38% | - |
| 20.09.2024 | 72,82 | 74,34 | 72,48 | 74,34 | 0,95% | 400,00 |
| 19.09.2024 | 73,68 | 73,70 | 73,60 | 73,64 | 1,43% | - |
| 18.09.2024 | 72,84 | 72,86 | 72,60 | 72,60 | -1,76% | - |
| 17.09.2024 | 72,24 | 73,90 | 72,14 | 73,90 | 2,21% | 15,00 |
| 16.09.2024 | 72,54 | 72,56 | 72,08 | 72,30 | 1,75% | 100,00 |
| 13.09.2024 | 71,38 | 71,46 | 71,06 | 71,06 | -1,22% | - |
| 12.09.2024 | 72,40 | 72,52 | 71,94 | 71,94 | 2,95% | - |
| 11.09.2024 | 70,02 | 70,04 | 69,88 | 69,88 | -0,29% | - |
| 10.09.2024 | 70,12 | 70,26 | 70,08 | 70,08 | 1,42% | - |
| 09.09.2024 | 69,00 | 69,12 | 68,58 | 69,10 | -1,20% | - |
| 06.09.2024 | 70,20 | 70,20 | 69,94 | 69,94 | -1,13% | 17,00 |
| 05.09.2024 | 70,94 | 71,16 | 70,50 | 70,74 | -0,95% | 100,00 |
| 04.09.2024 | 71,46 | 71,62 | 71,42 | 71,42 | -5,18% | - |
| 03.09.2024 | 76,02 | 76,02 | 75,32 | 75,32 | -1,26% | - |
| 02.09.2024 | 75,92 | 76,28 | 75,86 | 76,28 | 2,91% | - |
| 30.08.2024 | 74,20 | 74,60 | 74,12 | 74,12 | 2,63% | - |
| 29.08.2024 | 72,00 | 72,22 | 72,00 | 72,22 | -2,67% | - |