104,500€
-0,62%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 104,65 | 106,40 | 100,73 | 101,30 | -4,23% | - |
| 20.02.2025 | 107,63 | 107,88 | 102,80 | 105,78 | -1,90% | 12,00 |
| 19.02.2025 | 107,08 | 108,00 | 105,78 | 107,83 | 0,65% | 3.325,00 |
| 18.02.2025 | 102,60 | 107,90 | 102,10 | 107,13 | 4,59% | - |
| 17.02.2025 | 102,65 | 103,00 | 102,43 | 102,43 | -0,15% | 40,00 |
| 14.02.2025 | 101,70 | 103,65 | 99,12 | 102,58 | 1,01% | 24,00 |
| 13.02.2025 | 98,59 | 101,93 | 98,32 | 101,55 | 2,79% | 168,00 |
| 12.02.2025 | 100,95 | 100,95 | 98,28 | 98,79 | -2,21% | - |
| 11.02.2025 | 101,80 | 101,93 | 99,37 | 101,03 | -1,00% | 10,00 |
| 10.02.2025 | 100,01 | 102,10 | 99,59 | 102,05 | 2,30% | - |
| 07.02.2025 | 99,52 | 101,90 | 99,23 | 99,76 | 0,32% | - |
| 06.02.2025 | 99,16 | 100,24 | 98,33 | 99,44 | 0,54% | - |
| 05.02.2025 | 97,54 | 100,03 | 97,00 | 98,91 | 1,01% | 70,00 |
| 04.02.2025 | 100,01 | 100,07 | 96,73 | 97,92 | -1,84% | - |
| 03.02.2025 | 94,49 | 101,13 | 93,49 | 99,76 | 0,98% | 600,00 |
| 31.01.2025 | 101,25 | 102,38 | 98,67 | 98,79 | -2,04% | - |
| 30.01.2025 | 96,73 | 101,63 | 96,70 | 100,85 | 4,43% | 400,00 |
| 29.01.2025 | 96,63 | 98,89 | 95,34 | 96,57 | -0,13% | - |
| 28.01.2025 | 95,39 | 97,47 | 91,57 | 96,70 | 4,02% | - |
| 27.01.2025 | 106,83 | 106,88 | 89,00 | 92,96 | -13,16% | 415,00 |
| 24.01.2025 | 105,90 | 107,23 | 105,20 | 107,05 | 0,14% | - |
| 23.01.2025 | 106,00 | 108,43 | 105,53 | 106,90 | 0,87% | 50,00 |
| 22.01.2025 | 108,53 | 110,50 | 105,15 | 105,98 | -1,00% | 120,00 |
| 21.01.2025 | 103,53 | 108,38 | 102,93 | 107,05 | 4,57% | 760,00 |
| 20.01.2025 | 101,40 | 102,80 | 101,18 | 102,38 | 0,66% | - |
| 17.01.2025 | 103,18 | 104,20 | 100,35 | 101,70 | -1,21% | - |
| 16.01.2025 | 102,08 | 103,48 | 100,75 | 102,95 | 1,83% | - |
| 15.01.2025 | 97,00 | 101,90 | 96,83 | 101,10 | 4,38% | - |
| 14.01.2025 | 94,96 | 97,94 | 94,81 | 96,86 | 1,82% | - |
| 13.01.2025 | 97,10 | 98,22 | 93,24 | 95,13 | -1,97% | - |
| 10.01.2025 | 95,45 | 98,27 | 94,26 | 97,04 | 1,79% | - |
| 09.01.2025 | 95,33 | 95,51 | 95,13 | 95,33 | -0,20% | 264,00 |
| 08.01.2025 | 93,60 | 96,56 | 90,64 | 95,52 | 2,15% | - |
| 07.01.2025 | 94,88 | 95,98 | 91,55 | 93,51 | -1,58% | - |
| 06.01.2025 | 95,49 | 96,41 | 94,24 | 95,01 | -0,55% | - |
| 03.01.2025 | 90,42 | 97,84 | 90,18 | 95,54 | 5,69% | - |
| 02.01.2025 | 87,44 | 90,63 | 87,40 | 90,40 | 4,29% | 100,00 |
| 30.12.2024 | 87,92 | 87,93 | 86,59 | 86,68 | -1,73% | - |
| 27.12.2024 | 89,12 | 89,16 | 87,03 | 88,21 | -0,54% | - |
| 23.12.2024 | 86,94 | 88,94 | 85,45 | 88,69 | 2,26% | - |
| 20.12.2024 | 85,98 | 88,03 | 84,62 | 86,73 | 0,76% | - |
| 19.12.2024 | 85,63 | 87,47 | 84,86 | 86,08 | 0,46% | - |
| 18.12.2024 | 87,14 | 87,72 | 85,69 | 85,69 | -1,68% | - |
| 17.12.2024 | 89,46 | 89,57 | 86,22 | 87,15 | -2,80% | - |
| 16.12.2024 | 90,41 | 92,39 | 89,62 | 89,66 | -0,91% | - |
| 13.12.2024 | 90,95 | 92,60 | 90,35 | 90,48 | -0,49% | 400,00 |
| 12.12.2024 | 90,64 | 93,10 | 90,46 | 90,93 | -0,10% | - |
| 11.12.2024 | 89,04 | 91,69 | 89,03 | 91,02 | 2,20% | - |
| 10.12.2024 | 90,96 | 91,62 | 88,74 | 89,06 | -2,26% | - |
| 09.12.2024 | 94,02 | 94,59 | 89,31 | 91,12 | -3,02% | 15,00 |
| 06.12.2024 | 95,73 | 96,32 | 93,40 | 93,96 | -1,82% | - |
| 05.12.2024 | 95,99 | 96,83 | 94,45 | 95,70 | -0,25% | - |
| 04.12.2024 | 94,50 | 97,83 | 94,28 | 95,94 | 1,71% | - |
| 03.12.2024 | 94,78 | 97,08 | 93,96 | 94,33 | -0,37% | - |
| 02.12.2024 | 96,64 | 97,55 | 94,31 | 94,68 | -1,69% | 47,00 |
| 29.11.2024 | 94,13 | 97,79 | 93,37 | 96,31 | 2,09% | 6,00 |
| 28.11.2024 | 93,85 | 94,40 | 93,75 | 94,34 | 0,77% | - |
| 27.11.2024 | 96,55 | 96,74 | 92,91 | 93,62 | -3,03% | 300,00 |
| 26.11.2024 | 87,72 | 96,93 | 87,00 | 96,55 | 10,27% | 560,00 |
| 25.11.2024 | 91,61 | 92,56 | 87,24 | 87,56 | -4,49% | - |
| 22.11.2024 | 92,58 | 93,89 | 90,93 | 91,68 | -0,88% | - |
| 21.11.2024 | 89,63 | 92,94 | 89,48 | 92,49 | 3,12% | - |
| 20.11.2024 | 89,82 | 91,28 | 89,08 | 89,69 | 0,18% | - |
| 19.11.2024 | 88,06 | 89,85 | 87,03 | 89,53 | 1,69% | - |
| 18.11.2024 | 87,49 | 89,36 | 86,29 | 88,04 | 0,58% | - |
| 15.11.2024 | 86,49 | 88,19 | 86,22 | 87,53 | 0,49% | - |
| 14.11.2024 | 87,55 | 89,16 | 86,52 | 87,10 | -0,51% | - |
| 13.11.2024 | 87,03 | 89,63 | 85,96 | 87,55 | 0,38% | - |
| 12.11.2024 | 88,44 | 90,03 | 85,18 | 87,22 | -1,37% | 220,00 |
| 11.11.2024 | 89,80 | 93,41 | 88,07 | 88,43 | -1,31% | - |
| 08.11.2024 | 91,24 | 95,56 | 88,14 | 89,60 | 0,40% | 4.102,00 |
| 07.11.2024 | 86,12 | 90,25 | 85,86 | 89,24 | 3,72% | 45,00 |
| 06.11.2024 | 86,52 | 87,25 | 82,49 | 86,04 | 2,99% | 255,00 |
| 05.11.2024 | 81,02 | 83,74 | 80,68 | 83,54 | 3,16% | - |
| 04.11.2024 | 77,88 | 81,82 | 76,87 | 80,98 | 0,55% | - |
| 01.11.2024 | 82,82 | 83,28 | 79,34 | 80,54 | -2,82% | - |
| 31.10.2024 | 80,95 | 83,70 | 80,67 | 82,88 | 0,89% | - |
| 30.10.2024 | 81,35 | 82,80 | 80,77 | 82,15 | 1,13% | 24,00 |
| 29.10.2024 | 82,05 | 82,66 | 79,87 | 81,23 | -1,01% | 24,00 |
| 28.10.2024 | 81,37 | 82,30 | 80,07 | 82,06 | 1,21% | - |
| 25.10.2024 | 82,47 | 83,08 | 80,78 | 81,08 | -1,66% | - |
| 24.10.2024 | 81,16 | 82,71 | 80,93 | 82,45 | 1,38% | 20,00 |
| 23.10.2024 | 78,53 | 81,59 | 78,47 | 81,33 | 2,94% | - |
| 22.10.2024 | 79,77 | 79,77 | 77,79 | 79,01 | -1,16% | - |
| 21.10.2024 | 79,45 | 80,25 | 78,65 | 79,94 | 0,58% | 20,00 |
| 18.10.2024 | 79,29 | 80,31 | 78,67 | 79,48 | 0,05% | 24,00 |
| 17.10.2024 | 84,04 | 85,71 | 79,39 | 79,44 | -5,50% | - |
| 16.10.2024 | 81,78 | 84,44 | 81,76 | 84,06 | 2,66% | - |
| 15.10.2024 | 82,79 | 83,02 | 81,59 | 81,88 | -0,99% | - |
| 14.10.2024 | 82,16 | 83,55 | 82,00 | 82,70 | 0,77% | 60,00 |
| 11.10.2024 | 78,90 | 82,15 | 78,08 | 82,07 | 2,43% | 60,00 |
| 10.10.2024 | 80,91 | 81,36 | 79,99 | 80,12 | -1,04% | - |
| 09.10.2024 | 85,17 | 85,57 | 79,85 | 80,96 | -5,01% | - |
| 08.10.2024 | 85,84 | 86,52 | 84,91 | 85,23 | -0,88% | - |
| 07.10.2024 | 86,83 | 88,02 | 84,58 | 85,99 | -1,01% | - |
| 04.10.2024 | 85,35 | 87,63 | 85,24 | 86,87 | 1,88% | 70,00 |
| 03.10.2024 | 83,72 | 85,74 | 83,48 | 85,27 | 1,91% | 70,00 |
| 02.10.2024 | 83,53 | 84,57 | 83,09 | 83,67 | -0,06% | - |
| 01.10.2024 | 81,77 | 83,88 | 81,20 | 83,72 | 2,35% | - |
| 30.09.2024 | 81,68 | 82,64 | 80,16 | 81,80 | 0,12% | 40,00 |