142,600€
-0,83%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 143,05 | 146,00 | 140,02 | 140,75 | -2,12% | - |
| 14.11.2025 | 142,58 | 147,38 | 137,88 | 143,80 | 0,97% | - |
| 13.11.2025 | 146,23 | 146,25 | 141,65 | 142,43 | -2,15% | - |
| 12.11.2025 | 141,33 | 146,10 | 141,08 | 145,55 | 3,56% | - |
| 11.11.2025 | 144,13 | 145,77 | 138,83 | 140,55 | -1,95% | 198,00 |
| 10.11.2025 | 151,10 | 152,58 | 142,13 | 143,35 | -3,08% | 200,00 |
| 07.11.2025 | 147,88 | 148,00 | 139,95 | 147,90 | 0,96% | - |
| 06.11.2025 | 150,27 | 153,63 | 142,83 | 146,50 | -3,17% | - |
| 05.11.2025 | 145,23 | 152,52 | 144,77 | 151,30 | 3,17% | - |
| 04.11.2025 | 149,48 | 150,00 | 142,30 | 146,65 | -3,42% | - |
| 03.11.2025 | 147,80 | 153,55 | 141,60 | 151,85 | 1,88% | 1.080,00 |
| 31.10.2025 | 150,58 | 166,85 | 137,65 | 149,05 | 0,07% | - |
| 30.10.2025 | 154,70 | 155,90 | 148,55 | 148,95 | 0,40% | 10,00 |
| 29.10.2025 | 149,38 | 155,80 | 146,68 | 148,35 | 0,24% | 30,00 |
| 28.10.2025 | 148,05 | 149,18 | 142,58 | 148,00 | 0,82% | 60,00 |
| 27.10.2025 | 148,05 | 149,48 | 144,68 | 146,80 | 0,69% | - |
| 24.10.2025 | 141,70 | 146,85 | 141,38 | 145,80 | 5,58% | 220,00 |
| 23.10.2025 | 138,60 | 141,30 | 138,05 | 138,10 | -1,50% | - |
| 22.10.2025 | 140,98 | 143,95 | 136,38 | 140,20 | 0,43% | - |
| 21.10.2025 | 143,58 | 146,65 | 138,05 | 139,60 | -5,26% | 50,00 |
| 20.10.2025 | 145,27 | 148,38 | 142,70 | 147,35 | 1,45% | 200,00 |
| 17.10.2025 | 143,50 | 147,70 | 134,25 | 145,25 | 0,17% | - |
| 16.10.2025 | 147,18 | 149,27 | 142,02 | 145,00 | -1,06% | - |
| 15.10.2025 | 143,23 | 149,10 | 141,48 | 146,55 | 2,66% | - |
| 14.10.2025 | 144,38 | 145,63 | 139,48 | 142,75 | -1,01% | - |
| 13.10.2025 | 140,00 | 145,93 | 139,65 | 144,20 | 4,19% | 144,00 |
| 10.10.2025 | 145,68 | 146,45 | 138,20 | 138,40 | -4,55% | - |
| 09.10.2025 | 144,02 | 146,83 | 143,93 | 145,00 | 0,57% | 35,00 |
| 08.10.2025 | 140,13 | 146,02 | 139,90 | 144,18 | 3,57% | - |
| 07.10.2025 | 140,18 | 142,08 | 138,90 | 139,20 | -0,36% | - |
| 06.10.2025 | 142,52 | 145,18 | 139,50 | 139,70 | -0,92% | - |
| 03.10.2025 | 143,43 | 146,63 | 141,00 | 141,00 | -1,35% | - |
| 02.10.2025 | 138,33 | 144,08 | 138,05 | 142,93 | 3,46% | - |
| 01.10.2025 | 137,02 | 141,30 | 136,20 | 138,15 | 0,14% | - |
| 30.09.2025 | 140,90 | 141,45 | 137,08 | 137,95 | -2,16% | - |
| 29.09.2025 | 144,38 | 147,75 | 137,60 | 141,00 | -2,51% | - |
| 26.09.2025 | 139,43 | 144,63 | 132,85 | 144,63 | 3,41% | - |
| 25.09.2025 | 140,98 | 143,65 | 135,45 | 139,85 | -1,76% | - |
| 24.09.2025 | 142,20 | 144,15 | 141,00 | 142,35 | 0,78% | - |
| 23.09.2025 | 144,93 | 146,05 | 140,02 | 141,25 | -2,70% | - |
| 22.09.2025 | 139,83 | 145,77 | 138,48 | 145,18 | 3,99% | - |
| 19.09.2025 | 139,45 | 140,80 | 137,65 | 139,60 | 0,07% | - |
| 18.09.2025 | 140,10 | 142,58 | 137,50 | 139,50 | -0,71% | - |
| 17.09.2025 | 138,40 | 141,10 | 136,58 | 140,50 | -0,85% | - |
| 16.09.2025 | 141,23 | 141,70 | 136,75 | 141,70 | 0,43% | 60,00 |
| 15.09.2025 | 140,68 | 143,70 | 139,90 | 141,10 | 5,26% | 90,00 |
| 12.09.2025 | 134,85 | 141,27 | 134,05 | 134,05 | -1,14% | 20,00 |
| 11.09.2025 | 137,90 | 138,90 | 134,43 | 135,60 | 1,57% | - |
| 10.09.2025 | 131,02 | 138,73 | 131,00 | 133,50 | 3,61% | 220,00 |
| 09.09.2025 | 125,63 | 129,05 | 125,15 | 128,85 | 3,12% | - |
| 08.09.2025 | 126,23 | 127,40 | 123,15 | 124,95 | -0,52% | - |
| 05.09.2025 | 127,28 | 128,15 | 121,80 | 125,60 | -0,75% | - |
| 04.09.2025 | 126,13 | 127,63 | 125,03 | 126,55 | 1,24% | - |
| 03.09.2025 | 124,90 | 127,03 | 123,88 | 125,00 | 0,56% | - |
| 02.09.2025 | 123,63 | 124,75 | 121,40 | 124,30 | 0,61% | - |
| 01.09.2025 | 124,08 | 124,33 | 123,50 | 123,55 | -2,06% | 144,00 |
| 29.08.2025 | 127,18 | 127,48 | 122,98 | 126,15 | -0,98% | 38,00 |
| 28.08.2025 | 126,88 | 129,48 | 126,43 | 127,40 | 0,28% | - |
| 27.08.2025 | 125,40 | 128,30 | 125,40 | 127,05 | 1,15% | 88,00 |
| 26.08.2025 | 124,28 | 125,85 | 123,25 | 125,60 | 0,74% | 361,00 |
| 25.08.2025 | 124,18 | 125,55 | 123,43 | 124,68 | 0,73% | - |
| 22.08.2025 | 125,78 | 127,00 | 123,00 | 123,78 | -1,43% | 120,00 |
| 21.08.2025 | 127,33 | 129,30 | 124,65 | 125,58 | -1,28% | - |
| 20.08.2025 | 126,78 | 127,73 | 123,08 | 127,20 | -0,18% | - |
| 19.08.2025 | 128,73 | 128,85 | 126,25 | 127,43 | -1,16% | - |
| 18.08.2025 | 127,43 | 129,30 | 126,60 | 128,93 | 1,62% | 280,00 |
| 15.08.2025 | 132,02 | 132,93 | 126,75 | 126,88 | -4,03% | - |
| 14.08.2025 | 132,23 | 134,38 | 131,02 | 132,20 | -0,21% | - |
| 13.08.2025 | 134,18 | 135,93 | 129,63 | 132,48 | -1,43% | 100,00 |
| 12.08.2025 | 130,77 | 134,45 | 130,38 | 134,40 | 2,60% | - |
| 11.08.2025 | 130,23 | 133,08 | 130,05 | 131,00 | -0,02% | 210,00 |
| 08.08.2025 | 131,68 | 132,98 | 129,77 | 131,02 | -0,30% | - |
| 07.08.2025 | 129,80 | 133,52 | 128,80 | 131,43 | 3,12% | - |
| 06.08.2025 | 148,85 | 150,65 | 124,53 | 127,45 | -14,20% | 59,00 |
| 05.08.2025 | 151,02 | 152,20 | 144,68 | 148,55 | -1,31% | - |
| 04.08.2025 | 145,50 | 150,80 | 145,35 | 150,52 | 3,86% | - |
| 01.08.2025 | 145,45 | 145,70 | 138,63 | 144,93 | -1,13% | - |
| 31.07.2025 | 149,08 | 149,30 | 144,65 | 146,58 | 0,43% | - |
| 30.07.2025 | 138,70 | 145,98 | 138,33 | 145,95 | 5,46% | - |
| 29.07.2025 | 137,27 | 139,63 | 135,75 | 138,40 | 1,21% | 42,00 |
| 28.07.2025 | 134,27 | 137,27 | 134,27 | 136,75 | 2,55% | 40,00 |
| 25.07.2025 | 134,73 | 135,95 | 132,73 | 133,35 | -0,76% | - |
| 24.07.2025 | 136,73 | 138,25 | 133,98 | 134,38 | -1,43% | - |
| 23.07.2025 | 136,63 | 141,38 | 135,10 | 136,33 | 4,18% | - |
| 22.07.2025 | 130,13 | 131,35 | 125,93 | 130,85 | 0,40% | - |
| 21.07.2025 | 130,73 | 132,52 | 127,20 | 130,33 | -0,21% | - |
| 18.07.2025 | 127,40 | 132,58 | 126,93 | 130,60 | 2,77% | - |
| 17.07.2025 | 124,85 | 127,75 | 124,85 | 127,08 | 2,05% | 14,00 |
| 16.07.2025 | 126,18 | 127,30 | 122,63 | 124,53 | -1,66% | 44,00 |
| 15.07.2025 | 129,95 | 131,65 | 125,05 | 126,63 | -2,20% | - |
| 14.07.2025 | 128,40 | 129,73 | 127,00 | 129,48 | 0,58% | - |
| 11.07.2025 | 129,08 | 130,25 | 127,83 | 128,73 | -0,54% | - |
| 10.07.2025 | 127,73 | 130,63 | 127,58 | 129,43 | 0,96% | - |
| 09.07.2025 | 129,73 | 130,30 | 128,02 | 128,20 | -0,68% | - |
| 08.07.2025 | 135,43 | 135,60 | 128,00 | 129,08 | -4,64% | - |
| 07.07.2025 | 134,15 | 136,85 | 133,95 | 135,35 | 1,22% | 16,00 |
| 04.07.2025 | 134,27 | 134,27 | 133,63 | 133,73 | -0,78% | - |
| 03.07.2025 | 132,02 | 135,08 | 131,18 | 134,77 | 2,30% | - |
| 02.07.2025 | 132,68 | 134,05 | 130,77 | 131,75 | -0,34% | - |
| 01.07.2025 | 135,98 | 136,33 | 130,52 | 132,20 | -3,03% | - |