142,750€
6,13%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 135,85 | 136,30 | 135,85 | 136,05 | 1,15% | - |
| 15.05.2025 | 134,55 | 134,55 | 134,35 | 134,50 | 0,00% | - |
| 14.05.2025 | 138,65 | 138,65 | 134,50 | 134,50 | 2,83% | 9,00 |
| 13.05.2025 | 133,15 | 137,05 | 130,80 | 130,80 | -1,51% | 240,00 |
| 12.05.2025 | 107,05 | 132,80 | 107,05 | 132,80 | 28,43% | 135,00 |
| 09.05.2025 | 105,15 | 105,15 | 103,40 | 103,40 | -2,36% | - |
| 08.05.2025 | 103,45 | 105,90 | 103,45 | 105,90 | 3,47% | 500,00 |
| 07.05.2025 | 101,95 | 102,35 | 101,95 | 102,35 | 1,69% | - |
| 06.05.2025 | 100,55 | 100,65 | 100,20 | 100,65 | -0,15% | - |
| 05.05.2025 | 100,85 | 100,85 | 100,80 | 100,80 | -0,30% | - |
| 02.05.2025 | 98,76 | 101,10 | 98,56 | 101,10 | 7,85% | - |
| 30.04.2025 | 94,34 | 94,50 | 93,74 | 93,74 | -1,06% | - |
| 29.04.2025 | 94,66 | 94,88 | 94,66 | 94,74 | 0,45% | - |
| 28.04.2025 | 93,98 | 94,32 | 93,72 | 94,32 | -1,09% | - |
| 25.04.2025 | 93,08 | 95,36 | 92,62 | 95,36 | 2,54% | 10,00 |
| 24.04.2025 | 89,06 | 93,00 | 88,50 | 93,00 | 3,84% | 100,00 |
| 23.04.2025 | 87,20 | 90,00 | 87,12 | 89,56 | 10,24% | 25,00 |
| 22.04.2025 | 80,18 | 81,24 | 79,18 | 81,24 | -5,95% | - |
| 17.04.2025 | 85,62 | 86,38 | 85,62 | 86,38 | 0,49% | - |
| 16.04.2025 | 83,64 | 85,96 | 83,28 | 85,96 | 2,33% | 2,00 |
| 15.04.2025 | 83,30 | 84,00 | 83,30 | 84,00 | -0,99% | - |
| 14.04.2025 | 82,12 | 84,84 | 82,02 | 84,84 | 5,50% | - |
| 11.04.2025 | 81,64 | 81,64 | 80,42 | 80,42 | -4,41% | - |
| 10.04.2025 | 88,71 | 89,02 | 81,18 | 84,13 | 10,73% | - |
| 09.04.2025 | 75,32 | 76,94 | 75,32 | 75,98 | -8,30% | - |
| 08.04.2025 | 79,60 | 82,86 | 79,60 | 82,86 | 13,23% | - |
| 07.04.2025 | 72,30 | 73,18 | 71,84 | 73,18 | -8,71% | 350,00 |
| 04.04.2025 | 82,28 | 82,46 | 79,72 | 80,16 | -5,36% | 100,00 |
| 03.04.2025 | 89,74 | 90,08 | 84,70 | 84,70 | -4,66% | 25,00 |
| 02.04.2025 | 89,92 | 89,92 | 88,84 | 88,84 | 1,76% | - |
| 01.04.2025 | 86,92 | 87,30 | 86,80 | 87,30 | 2,39% | - |
| 31.03.2025 | 86,34 | 86,48 | 85,26 | 85,26 | -3,86% | - |
| 28.03.2025 | 87,14 | 88,68 | 87,14 | 88,68 | -0,83% | 274,00 |
| 27.03.2025 | 89,10 | 89,62 | 89,10 | 89,42 | -2,55% | - |
| 26.03.2025 | 94,06 | 94,24 | 91,76 | 91,76 | -1,42% | - |
| 25.03.2025 | 93,74 | 94,28 | 93,08 | 93,08 | -2,27% | - |
| 24.03.2025 | 92,08 | 95,24 | 92,08 | 95,24 | 4,66% | - |
| 21.03.2025 | 90,34 | 91,00 | 90,26 | 91,00 | 0,13% | - |
| 20.03.2025 | 89,16 | 91,54 | 89,16 | 90,88 | 1,97% | 100,00 |
| 19.03.2025 | 85,62 | 89,12 | 85,62 | 89,12 | 3,05% | - |
| 18.03.2025 | 86,48 | 86,92 | 86,48 | 86,48 | -1,68% | - |
| 17.03.2025 | 86,04 | 87,96 | 86,04 | 87,96 | 3,92% | - |
| 14.03.2025 | 82,82 | 84,64 | 82,82 | 84,64 | 0,81% | 25,00 |
| 13.03.2025 | 83,48 | 83,96 | 83,48 | 83,96 | -0,45% | - |
| 12.03.2025 | 80,22 | 84,34 | 80,22 | 84,34 | 5,40% | - |
| 11.03.2025 | 76,88 | 80,88 | 76,88 | 80,02 | 5,29% | 20,00 |
| 10.03.2025 | 80,42 | 80,52 | 76,00 | 76,00 | -8,01% | 288,00 |
| 07.03.2025 | 81,36 | 82,62 | 81,36 | 82,62 | -2,80% | - |
| 06.03.2025 | 89,80 | 89,80 | 85,00 | 85,00 | -5,64% | 157,00 |
| 05.03.2025 | 92,96 | 92,96 | 90,08 | 90,08 | -2,85% | 94,00 |
| 04.03.2025 | 92,24 | 92,72 | 92,06 | 92,72 | -8,06% | - |
| 03.03.2025 | 100,15 | 100,85 | 100,10 | 100,85 | -0,59% | 150,00 |
| 28.02.2025 | 100,10 | 101,45 | 99,70 | 101,45 | -7,77% | 125,00 |
| 27.02.2025 | 107,10 | 110,90 | 107,10 | 110,00 | 9,40% | 45,00 |
| 26.02.2025 | 96,24 | 100,55 | 96,24 | 100,55 | 4,78% | - |
| 25.02.2025 | 97,08 | 97,38 | 95,96 | 95,96 | -5,55% | - |
| 24.02.2025 | 100,00 | 101,60 | 100,00 | 101,60 | -2,78% | 100,00 |
| 21.02.2025 | 103,45 | 104,50 | 103,45 | 104,50 | -1,42% | - |
| 20.02.2025 | 105,90 | 106,00 | 105,85 | 106,00 | 0,24% | - |
| 19.02.2025 | 105,55 | 105,75 | 105,55 | 105,75 | 3,22% | - |
| 18.02.2025 | 101,10 | 102,45 | 101,05 | 102,45 | 0,99% | - |
| 17.02.2025 | 104,20 | 104,20 | 101,10 | 101,45 | 0,25% | 20,00 |
| 14.02.2025 | 100,10 | 101,20 | 99,82 | 101,20 | 0,75% | - |
| 13.02.2025 | 97,12 | 101,00 | 97,04 | 100,45 | 1,83% | 198,00 |
| 12.02.2025 | 99,32 | 99,32 | 98,64 | 98,64 | -1,75% | - |
| 11.02.2025 | 98,98 | 100,40 | 98,98 | 100,40 | 0,84% | - |
| 10.02.2025 | 98,56 | 99,56 | 98,52 | 99,56 | 0,99% | - |
| 07.02.2025 | 97,90 | 98,58 | 97,80 | 98,58 | 0,18% | 50,00 |
| 06.02.2025 | 98,26 | 98,40 | 97,74 | 98,40 | 1,13% | - |
| 05.02.2025 | 96,02 | 97,30 | 96,02 | 97,30 | -0,92% | - |
| 04.02.2025 | 99,36 | 99,36 | 98,20 | 98,20 | 2,63% | 40,00 |
| 03.02.2025 | 93,00 | 95,68 | 93,00 | 95,68 | -3,72% | - |
| 31.01.2025 | 100,65 | 102,95 | 99,38 | 99,38 | 2,71% | 30,00 |
| 30.01.2025 | 96,32 | 96,76 | 96,32 | 96,76 | 0,48% | - |
| 29.01.2025 | 96,44 | 98,56 | 96,18 | 96,30 | 3,55% | 390,00 |
| 28.01.2025 | 94,36 | 94,36 | 92,94 | 93,00 | -0,43% | 162,00 |
| 27.01.2025 | 107,30 | 108,10 | 93,40 | 93,40 | -11,39% | 2.120,00 |
| 24.01.2025 | 105,55 | 105,55 | 104,95 | 105,40 | 0,38% | - |
| 23.01.2025 | 105,60 | 106,70 | 105,00 | 105,00 | -1,96% | 94,00 |
| 22.01.2025 | 110,00 | 110,00 | 107,10 | 107,10 | 2,98% | 61,00 |
| 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 |