69,180€
-2,07%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 70,67 | 71,83 | 68,88 | 69,01 | -2,40% | 200,00 |
| 05.09.2024 | 71,39 | 71,88 | 70,36 | 70,71 | -1,02% | 800,00 |
| 04.09.2024 | 71,87 | 73,60 | 71,27 | 71,44 | -1,11% | - |
| 03.09.2024 | 76,25 | 76,57 | 72,01 | 72,24 | -5,35% | 200,00 |
| 02.09.2024 | 76,29 | 76,39 | 76,13 | 76,32 | -0,75% | 110,00 |
| 30.08.2024 | 74,83 | 77,05 | 74,32 | 76,90 | 3,44% | - |
| 29.08.2024 | 72,27 | 74,92 | 72,25 | 74,34 | 2,92% | - |
| 28.08.2024 | 75,02 | 75,61 | 71,94 | 72,23 | -3,38% | - |
| 27.08.2024 | 74,98 | 75,39 | 74,31 | 74,76 | -0,40% | 150,00 |
| 26.08.2024 | 74,65 | 76,46 | 74,57 | 75,06 | 0,60% | 150,00 |
| 23.08.2024 | 73,80 | 74,75 | 73,66 | 74,61 | 1,48% | - |
| 22.08.2024 | 74,24 | 74,86 | 73,52 | 73,52 | -0,90% | - |
| 21.08.2024 | 73,72 | 75,10 | 73,38 | 74,19 | 0,76% | - |
| 20.08.2024 | 73,98 | 74,62 | 73,28 | 73,63 | -0,89% | - |
| 19.08.2024 | 74,91 | 75,32 | 73,05 | 74,29 | -1,07% | - |
| 16.08.2024 | 75,47 | 75,75 | 74,32 | 75,09 | -0,41% | - |
| 15.08.2024 | 74,80 | 76,03 | 74,37 | 75,40 | 0,80% | - |
| 14.08.2024 | 74,55 | 75,16 | 73,03 | 74,80 | 0,52% | - |
| 13.08.2024 | 72,86 | 75,56 | 72,61 | 74,41 | 1,82% | 40,00 |
| 12.08.2024 | 73,55 | 73,84 | 71,43 | 73,08 | -0,58% | - |
| 09.08.2024 | 71,42 | 73,68 | 69,90 | 73,51 | 2,90% | - |
| 08.08.2024 | 65,82 | 72,03 | 65,42 | 71,44 | 8,24% | - |
| 07.08.2024 | 65,69 | 67,19 | 65,40 | 66,00 | 1,34% | 8,00 |
| 06.08.2024 | 63,54 | 66,33 | 62,76 | 65,13 | 3,63% | - |
| 05.08.2024 | 63,43 | 63,83 | 59,76 | 62,85 | -2,01% | 260,00 |
| 02.08.2024 | 67,67 | 67,73 | 63,42 | 64,14 | -5,84% | - |
| 01.08.2024 | 69,19 | 70,93 | 67,77 | 68,12 | -1,92% | - |
| 31.07.2024 | 70,88 | 72,14 | 68,89 | 69,45 | 2,37% | 120,00 |
| 30.07.2024 | 68,73 | 69,68 | 67,47 | 67,84 | -1,22% | - |
| 29.07.2024 | 68,15 | 69,27 | 68,01 | 68,68 | 1,18% | - |
| 26.07.2024 | 67,54 | 69,10 | 67,36 | 67,88 | 0,73% | - |
| 25.07.2024 | 68,54 | 69,05 | 66,83 | 67,39 | -1,53% | - |
| 24.07.2024 | 70,45 | 70,78 | 68,25 | 68,44 | -3,05% | 80,00 |
| 23.07.2024 | 70,37 | 71,38 | 70,13 | 70,59 | 1,02% | - |
| 22.07.2024 | 68,82 | 70,84 | 68,78 | 69,88 | 1,51% | - |
| 19.07.2024 | 67,67 | 69,35 | 67,25 | 68,84 | 1,89% | - |
| 18.07.2024 | 66,44 | 68,20 | 65,79 | 67,56 | 2,24% | - |
| 17.07.2024 | 70,06 | 70,08 | 66,08 | 66,08 | -5,79% | 776,00 |
| 16.07.2024 | 69,30 | 71,07 | 68,88 | 70,14 | 1,39% | - |
| 15.07.2024 | 73,60 | 73,72 | 68,51 | 69,18 | -5,61% | 460,00 |
| 12.07.2024 | 73,39 | 73,90 | 72,05 | 73,29 | -0,01% | - |
| 11.07.2024 | 73,05 | 73,52 | 72,38 | 73,30 | 0,29% | 1.104,00 |
| 10.07.2024 | 73,22 | 73,77 | 71,77 | 73,09 | -0,30% | - |
| 09.07.2024 | 72,66 | 74,79 | 72,27 | 73,31 | 0,99% | - |
| 08.07.2024 | 71,11 | 72,77 | 71,09 | 72,59 | 1,98% | 1.000,00 |
| 05.07.2024 | 73,34 | 73,98 | 70,89 | 71,18 | -2,98% | 2,00 |
| 04.07.2024 | 73,49 | 73,67 | 73,35 | 73,37 | -0,26% | - |
| 03.07.2024 | 72,47 | 73,78 | 71,92 | 73,56 | 1,42% | - |
| 02.07.2024 | 72,52 | 73,36 | 71,77 | 72,53 | 0,04% | - |
| 01.07.2024 | 72,52 | 73,71 | 71,62 | 72,50 | -0,28% | 216,00 |
| 28.06.2024 | 73,51 | 74,23 | 72,40 | 72,70 | -1,09% | 510,00 |
| 27.06.2024 | 74,27 | 74,54 | 73,02 | 73,50 | -1,28% | 160,00 |
| 26.06.2024 | 76,85 | 77,22 | 74,34 | 74,45 | -3,03% | - |
| 25.06.2024 | 76,07 | 78,24 | 75,79 | 76,78 | 1,09% | 300,00 |
| 24.06.2024 | 74,93 | 76,99 | 73,98 | 75,95 | 1,50% | - |
| 21.06.2024 | 75,34 | 75,84 | 73,89 | 74,83 | -0,80% | - |
| 20.06.2024 | 73,47 | 76,13 | 73,45 | 75,43 | 2,91% | 230,00 |
| 19.06.2024 | 74,38 | 74,44 | 73,30 | 73,30 | -1,54% | 380,00 |
| 18.06.2024 | 73,36 | 74,75 | 72,67 | 74,45 | 1,65% | - |
| 17.06.2024 | 73,46 | 73,51 | 71,98 | 73,24 | -0,31% | - |
| 14.06.2024 | 73,95 | 74,11 | 73,05 | 73,47 | -0,57% | 13,00 |
| 13.06.2024 | 74,24 | 75,12 | 72,22 | 73,89 | -0,57% | 260,00 |
| 12.06.2024 | 75,52 | 76,60 | 72,88 | 74,31 | -1,54% | 14,00 |
| 11.06.2024 | 74,19 | 75,47 | 73,34 | 75,47 | 1,56% | 440,00 |
| 10.06.2024 | 72,44 | 74,57 | 72,15 | 74,31 | 3,02% | 20,00 |
| 07.06.2024 | 71,71 | 73,33 | 71,11 | 72,13 | 0,92% | 120,00 |
| 06.06.2024 | 74,89 | 75,97 | 70,88 | 71,47 | -4,68% | 660,00 |
| 05.06.2024 | 71,68 | 75,48 | 71,07 | 74,98 | 4,82% | 153,00 |
| 04.06.2024 | 71,79 | 73,44 | 69,81 | 71,53 | -0,45% | - |
| 03.06.2024 | 73,24 | 74,56 | 70,60 | 71,85 | -3,67% | 864,00 |
| 31.05.2024 | 78,20 | 78,26 | 71,59 | 74,59 | -4,51% | - |
| 30.05.2024 | 76,72 | 78,24 | 76,16 | 78,11 | 1,01% | - |
| 29.05.2024 | 76,99 | 77,72 | 75,89 | 77,33 | 0,16% | - |
| 28.05.2024 | 79,59 | 81,42 | 76,82 | 77,21 | -3,09% | - |
| 27.05.2024 | 79,51 | 79,68 | 79,26 | 79,67 | 0,52% | 1.000,00 |
| 24.05.2024 | 75,05 | 79,66 | 73,35 | 79,26 | 5,67% | 800,00 |
| 23.05.2024 | 74,95 | 76,48 | 74,00 | 75,01 | 0,09% | 560,00 |
| 22.05.2024 | 76,50 | 77,22 | 73,99 | 74,94 | -2,00% | 89,00 |
| 21.05.2024 | 74,90 | 76,49 | 74,73 | 76,47 | 1,92% | - |
| 20.05.2024 | 75,71 | 76,78 | 74,32 | 75,03 | -0,85% | - |
| 17.05.2024 | 75,98 | 77,64 | 75,45 | 75,67 | -0,84% | - |
| 16.05.2024 | 77,68 | 79,26 | 76,19 | 76,31 | -1,70% | - |
| 15.05.2024 | 75,85 | 79,29 | 75,77 | 77,63 | 2,36% | - |
| 14.05.2024 | 76,49 | 77,19 | 75,29 | 75,84 | -0,75% | 30,00 |
| 13.05.2024 | 78,75 | 79,16 | 75,44 | 76,41 | -1,61% | 105,00 |
| 10.05.2024 | 77,07 | 78,39 | 76,27 | 77,66 | 2,43% | 70,00 |
| 09.05.2024 | 70,57 | 76,51 | 70,51 | 75,82 | 7,50% | - |
| 08.05.2024 | 68,55 | 72,74 | 67,53 | 70,53 | 3,42% | 40,00 |
| 07.05.2024 | 72,54 | 77,04 | 67,86 | 68,20 | -5,75% | 240,00 |
| 06.05.2024 | 72,40 | 72,74 | 70,80 | 72,36 | 1,61% | 900,00 |
| 03.05.2024 | 70,62 | 72,14 | 69,50 | 71,21 | 1,66% | 1.110,00 |
| 02.05.2024 | 68,71 | 70,62 | 68,48 | 70,05 | 2,88% | - |
| 30.04.2024 | 68,68 | 69,17 | 67,87 | 68,09 | -1,30% | - |
| 29.04.2024 | 68,08 | 69,14 | 67,88 | 68,99 | 1,38% | - |
| 26.04.2024 | 68,07 | 68,49 | 67,22 | 68,05 | 0,21% | 36,00 |
| 25.04.2024 | 67,65 | 68,01 | 66,66 | 67,91 | 0,07% | - |
| 24.04.2024 | 66,90 | 68,61 | 66,69 | 67,86 | 1,59% | - |
| 23.04.2024 | 66,10 | 67,45 | 65,92 | 66,80 | 1,06% | - |
| 22.04.2024 | 65,79 | 67,16 | 65,12 | 66,10 | 0,62% | - |
| 19.04.2024 | 65,34 | 66,98 | 64,30 | 65,69 | -0,65% | 140,00 |