90,070€
-0,93%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 89,48 | 89,90 | 89,48 | 89,90 | -1,12% | - |
| 18.09.2026 | 91,68 | 91,76 | 90,92 | 90,92 | -0,87% | - |
| 17.09.2026 | 92,96 | 93,00 | 91,72 | 91,72 | 0,42% | - |
| 16.09.2026 | 90,84 | 91,34 | 90,70 | 91,34 | -1,25% | - |
| 15.09.2026 | 92,24 | 93,04 | 92,24 | 92,50 | -1,03% | 50,00 |
| 14.09.2026 | 95,34 | 96,00 | 93,46 | 93,46 | -2,12% | - |
| 11.09.2026 | 95,52 | 95,52 | 95,48 | 95,48 | -1,32% | - |
| 10.09.2026 | 97,70 | 98,12 | 96,20 | 96,76 | -2,20% | 50,00 |
| 09.09.2026 | 101,35 | 101,35 | 98,94 | 98,94 | -2,43% | - |
| 08.09.2026 | 101,00 | 101,40 | 100,85 | 101,40 | -0,54% | - |
| 07.09.2026 | 101,25 | 101,95 | 101,15 | 101,95 | 7,61% | - |
| 04.09.2026 | 95,02 | 95,08 | 94,74 | 94,74 | 0,42% | - |
| 03.09.2026 | 94,62 | 94,76 | 94,34 | 94,34 | 1,86% | - |
| 02.09.2026 | 93,14 | 93,14 | 92,62 | 92,62 | -1,68% | - |
| 01.09.2026 | 93,56 | 94,20 | 92,62 | 94,20 | 0,36% | 11,00 |
| 31.08.2026 | 94,48 | 94,48 | 93,86 | 93,86 | -2,70% | - |
| 28.08.2026 | 96,48 | 96,48 | 96,46 | 96,46 | -1,69% | - |
| 27.08.2026 | 99,66 | 99,66 | 98,12 | 98,12 | 2,76% | - |
| 26.08.2026 | 95,82 | 95,82 | 95,48 | 95,48 | 0,15% | - |
| 25.08.2026 | 95,00 | 95,34 | 94,84 | 95,34 | -0,27% | - |
| 24.08.2026 | 95,28 | 95,60 | 95,28 | 95,60 | -2,49% | - |
| 21.08.2026 | 97,58 | 98,04 | 97,58 | 98,04 | -2,30% | - |
| 20.08.2026 | 102,05 | 102,05 | 100,35 | 100,35 | 2,13% | - |
| 19.08.2026 | 98,18 | 98,68 | 98,18 | 98,26 | -4,42% | - |
| 18.08.2026 | 103,35 | 103,35 | 102,80 | 102,80 | -3,97% | - |
| 17.08.2026 | 107,65 | 107,70 | 107,05 | 107,05 | 4,90% | - |
| 14.08.2026 | 102,10 | 102,15 | 102,05 | 102,05 | -0,87% | - |
| 13.08.2026 | 103,20 | 103,20 | 102,95 | 102,95 | -0,19% | - |
| 12.08.2026 | 102,65 | 103,15 | 102,60 | 103,15 | 1,38% | - |
| 11.08.2026 | 101,60 | 101,95 | 101,60 | 101,75 | -1,55% | - |
| 10.08.2026 | 101,35 | 104,75 | 101,15 | 103,35 | 1,17% | 40,00 |
| 07.08.2026 | 101,95 | 102,15 | 101,95 | 102,15 | -1,02% | - |
| 06.08.2026 | 103,45 | 103,45 | 103,20 | 103,20 | 2,58% | - |
| 05.08.2026 | 100,50 | 100,85 | 100,50 | 100,60 | 0,05% | - |
| 04.08.2026 | 119,20 | 119,20 | 100,55 | 100,55 | -10,50% | 153,00 |
| 03.08.2026 | 115,30 | 115,30 | 112,35 | 112,35 | -2,05% | - |
| 31.07.2026 | 115,80 | 115,95 | 114,70 | 114,70 | 6,35% | - |
| 30.07.2026 | 107,55 | 107,85 | 107,45 | 107,85 | -1,01% | - |
| 29.07.2026 | 110,30 | 110,30 | 108,95 | 108,95 | -4,72% | - |
| 28.07.2026 | 117,35 | 117,35 | 114,35 | 114,35 | -5,61% | - |
| 27.07.2026 | 123,60 | 123,60 | 121,15 | 121,15 | -0,25% | - |
| 24.07.2026 | 123,70 | 123,70 | 121,45 | 121,45 | 2,66% | - |
| 23.07.2026 | 120,00 | 120,00 | 118,30 | 118,30 | 5,25% | - |
| 22.07.2026 | 112,70 | 112,70 | 112,40 | 112,40 | -0,75% | - |
| 21.07.2026 | 113,90 | 113,90 | 113,25 | 113,25 | 2,40% | - |
| 20.07.2026 | 111,45 | 116,80 | 110,60 | 110,60 | -0,54% | 1,00 |
| 17.07.2026 | 111,85 | 111,85 | 111,20 | 111,20 | -5,56% | - |
| 16.07.2026 | 117,55 | 117,75 | 117,35 | 117,75 | -0,08% | - |
| 15.07.2026 | 120,20 | 120,20 | 117,85 | 117,85 | 0,77% | - |
| 14.07.2026 | 120,60 | 120,60 | 116,95 | 116,95 | -2,05% | - |
| 13.07.2026 | 119,80 | 119,80 | 119,40 | 119,40 | -1,04% | - |
| 10.07.2026 | 120,30 | 120,65 | 120,25 | 120,65 | 3,47% | - |
| 09.07.2026 | 119,15 | 119,30 | 116,60 | 116,60 | -0,72% | - |
| 08.07.2026 | 118,65 | 118,90 | 117,45 | 117,45 | -2,21% | - |
| 07.07.2026 | 120,65 | 120,65 | 120,10 | 120,10 | 0,97% | - |
| 06.07.2026 | 119,20 | 119,20 | 118,95 | 118,95 | -1,12% | - |
| 03.07.2026 | 119,10 | 120,30 | 119,10 | 120,30 | -0,74% | - |
| 02.07.2026 | 120,80 | 121,20 | 120,80 | 121,20 | -2,65% | - |
| 01.07.2026 | 125,45 | 125,65 | 124,50 | 124,50 | -2,28% | - |
| 30.06.2026 | 128,60 | 128,60 | 127,40 | 127,40 | -0,62% | - |
| 29.06.2026 | 128,45 | 129,85 | 128,20 | 128,20 | 2,56% | - |
| 26.06.2026 | 126,30 | 126,45 | 125,00 | 125,00 | 1,21% | - |
| 25.06.2026 | 123,70 | 123,70 | 123,50 | 123,50 | 3,78% | - |
| 24.06.2026 | 119,95 | 120,00 | 119,00 | 119,00 | 2,76% | - |
| 23.06.2026 | 120,25 | 120,25 | 115,80 | 115,80 | -0,43% | 20,00 |
| 22.06.2026 | 116,35 | 116,45 | 116,30 | 116,30 | -0,60% | - |
| 19.06.2026 | 115,65 | 117,00 | 115,65 | 117,00 | 2,41% | - |
| 18.06.2026 | 114,50 | 114,55 | 114,25 | 114,25 | 1,69% | - |
| 17.06.2026 | 113,00 | 113,00 | 112,35 | 112,35 | 4,27% | - |
| 16.06.2026 | 110,70 | 110,70 | 107,75 | 107,75 | -0,69% | - |
| 15.06.2026 | 108,65 | 108,65 | 108,50 | 108,50 | 4,03% | - |
| 12.06.2026 | 104,65 | 105,10 | 104,30 | 104,30 | 1,76% | - |
| 11.06.2026 | 102,90 | 102,90 | 102,50 | 102,50 | -3,76% | - |
| 10.06.2026 | 110,30 | 110,30 | 106,50 | 106,50 | -1,43% | - |
| 09.06.2026 | 109,70 | 109,70 | 108,05 | 108,05 | -1,32% | 20,00 |
| 08.06.2026 | 110,90 | 111,35 | 109,50 | 109,50 | -2,23% | - |
| 05.06.2026 | 112,00 | 112,00 | 112,00 | 112,00 | 0,31% | 50,00 |
| 04.06.2026 | 113,15 | 113,55 | 111,65 | 111,65 | -0,71% | - |
| 03.06.2026 | 113,70 | 113,70 | 112,45 | 112,45 | 2,37% | - |
| 02.06.2026 | 109,15 | 109,85 | 109,10 | 109,85 | -1,04% | - |
| 01.06.2026 | 113,90 | 113,90 | 110,80 | 111,00 | -1,33% | 10,00 |
| 29.05.2026 | 116,35 | 116,35 | 112,50 | 112,50 | -1,53% | 20,00 |
| 28.05.2026 | 116,70 | 116,75 | 114,25 | 114,25 | -3,83% | - |
| 27.05.2026 | 118,90 | 119,00 | 118,80 | 118,80 | 0,98% | - |
| 26.05.2026 | 118,50 | 118,50 | 117,65 | 117,65 | -0,88% | - |
| 25.05.2026 | 118,50 | 118,70 | 118,50 | 118,70 | 4,67% | - |
| 22.05.2026 | 116,65 | 120,80 | 113,40 | 113,40 | 0,40% | 20,00 |
| 21.05.2026 | 113,20 | 113,75 | 112,95 | 112,95 | 2,54% | - |
| 20.05.2026 | 105,45 | 110,15 | 105,45 | 110,15 | 4,76% | 43,00 |
| 19.05.2026 | 106,20 | 106,45 | 105,15 | 105,15 | -2,00% | - |
| 18.05.2026 | 110,00 | 110,00 | 107,30 | 107,30 | -4,07% | 20,00 |
| 15.05.2026 | 112,90 | 112,90 | 111,60 | 111,85 | 1,68% | 30,00 |
| 14.05.2026 | 110,70 | 110,70 | 110,00 | 110,00 | -0,99% | - |
| 13.05.2026 | 116,00 | 116,20 | 111,10 | 111,10 | -2,16% | 25,00 |
| 12.05.2026 | 114,35 | 114,40 | 113,55 | 113,55 | -1,26% | - |
| 11.05.2026 | 115,50 | 115,50 | 115,00 | 115,00 | -3,32% | - |
| 08.05.2026 | 119,60 | 119,60 | 118,95 | 118,95 | -5,56% | - |
| 07.05.2026 | 126,30 | 126,35 | 125,95 | 125,95 | -4,69% | 8,00 |
| 06.05.2026 | 132,60 | 134,80 | 132,15 | 132,15 | 1,26% | 15,00 |
| 05.05.2026 | 130,95 | 130,95 | 130,50 | 130,50 | 1,44% | - |