92,380€
3,10%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 81,22 | 82,46 | 80,60 | 81,70 | 0,83% | - |
| 26.09.2024 | 85,00 | 87,08 | 80,47 | 81,03 | 1,03% | 16,00 |
| 25.09.2024 | 78,29 | 80,52 | 78,12 | 80,20 | 1,96% | - |
| 24.09.2024 | 79,14 | 79,73 | 78,25 | 78,66 | -0,64% | 280,00 |
| 23.09.2024 | 78,42 | 81,32 | 77,74 | 79,17 | 1,51% | 250,00 |
| 20.09.2024 | 73,26 | 78,09 | 72,82 | 77,99 | 6,38% | 150,00 |
| 19.09.2024 | 74,04 | 74,93 | 72,93 | 73,31 | -0,66% | 600,00 |
| 18.09.2024 | 73,22 | 75,29 | 72,87 | 73,80 | 0,92% | - |
| 17.09.2024 | 72,57 | 74,47 | 72,56 | 73,13 | 0,76% | - |
| 16.09.2024 | 73,02 | 73,70 | 72,15 | 72,58 | -0,75% | 930,00 |
| 13.09.2024 | 71,69 | 73,44 | 70,58 | 73,13 | 1,44% | - |
| 12.09.2024 | 72,86 | 73,47 | 71,98 | 72,09 | -0,74% | - |
| 11.09.2024 | 70,25 | 72,70 | 70,18 | 72,63 | 2,74% | - |
| 10.09.2024 | 70,47 | 71,06 | 70,22 | 70,69 | 0,14% | - |
| 09.09.2024 | 69,26 | 70,72 | 68,86 | 70,59 | 2,29% | - |
| 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 |