92,850€
3,95%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 92,59 | 93,66 | 92,02 | 92,85 | 0,41% | - |
| 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% | - |
| 28.08.2024 | 74,66 | 75,86 | 74,20 | 74,20 | 0,05% | 100,00 |
| 27.08.2024 | 74,62 | 75,68 | 74,16 | 74,16 | -0,35% | 14,00 |
| 26.08.2024 | 74,26 | 74,42 | 74,26 | 74,42 | 0,05% | - |
| 23.08.2024 | 73,50 | 74,38 | 73,26 | 74,38 | 0,62% | 410,00 |
| 22.08.2024 | 73,90 | 74,04 | 73,90 | 73,92 | 1,09% | - |
| 21.08.2024 | 73,44 | 73,44 | 73,12 | 73,12 | -0,33% | - |
| 20.08.2024 | 74,04 | 74,04 | 73,36 | 73,36 | 0,49% | 100,00 |
| 19.08.2024 | 74,46 | 74,52 | 73,00 | 73,00 | -1,83% | 24,00 |
| 16.08.2024 | 75,08 | 75,08 | 74,36 | 74,36 | -1,06% | - |
| 15.08.2024 | 74,66 | 75,16 | 74,10 | 75,16 | 2,18% | 40,00 |
| 14.08.2024 | 74,10 | 74,10 | 73,56 | 73,56 | 1,60% | - |
| 13.08.2024 | 72,56 | 72,68 | 72,24 | 72,40 | -0,88% | 200,00 |
| 12.08.2024 | 73,14 | 73,22 | 73,04 | 73,04 | 3,69% | - |
| 09.08.2024 | 71,06 | 71,12 | 70,44 | 70,44 | 7,05% | - |
| 08.08.2024 | 66,38 | 66,38 | 65,62 | 65,80 | 0,55% | - |
| 07.08.2024 | 65,26 | 66,28 | 65,16 | 65,44 | 4,47% | 60,00 |
| 06.08.2024 | 63,02 | 63,08 | 62,64 | 62,64 | 1,59% | - |
| 05.08.2024 | 63,08 | 63,08 | 60,68 | 61,66 | -4,17% | 913,00 |
| 02.08.2024 | 67,28 | 67,28 | 64,34 | 64,34 | -6,35% | 60,00 |
| 01.08.2024 | 68,68 | 68,72 | 68,68 | 68,70 | -1,86% | - |
| 31.07.2024 | 70,60 | 70,68 | 70,00 | 70,00 | 2,19% | - |
| 30.07.2024 | 68,40 | 68,50 | 68,40 | 68,50 | 0,91% | 24,00 |
| 29.07.2024 | 67,78 | 67,88 | 67,70 | 67,88 | 0,50% | - |
| 26.07.2024 | 67,22 | 67,54 | 67,22 | 67,54 | 0,78% | - |
| 25.07.2024 | 68,20 | 68,20 | 67,02 | 67,02 | -3,68% | - |
| 24.07.2024 | 70,00 | 70,06 | 69,58 | 69,58 | -0,54% | - |
| 23.07.2024 | 70,10 | 70,10 | 69,96 | 69,96 | 2,16% | - |
| 22.07.2024 | 69,18 | 69,18 | 68,48 | 68,48 | 2,70% | 75,00 |
| 19.07.2024 | 67,16 | 67,16 | 66,68 | 66,68 | 1,03% | - |
| 18.07.2024 | 66,12 | 66,22 | 66,00 | 66,00 | -2,83% | - |
| 17.07.2024 | 69,58 | 69,58 | 67,92 | 67,92 | -1,51% | - |
| 16.07.2024 | 68,88 | 68,96 | 68,74 | 68,96 | -0,38% | - |
| 15.07.2024 | 73,30 | 73,30 | 69,22 | 69,22 | -4,87% | 80,00 |
| 12.07.2024 | 73,00 | 73,00 | 72,76 | 72,76 | 1,00% | - |
| 11.07.2024 | 72,66 | 72,66 | 72,04 | 72,04 | -0,74% | 166,00 |
| 10.07.2024 | 72,84 | 72,88 | 72,58 | 72,58 | 0,89% | - |
| 09.07.2024 | 72,22 | 72,32 | 71,94 | 71,94 | 1,58% | - |
| 08.07.2024 | 70,80 | 71,52 | 70,80 | 70,82 | -2,93% | 17,00 |