145,525€
0,67%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 145,35 | 147,55 | 144,33 | 145,52 | 0,28% | - |
| 13.02.2026 | 136,18 | 145,40 | 135,33 | 145,13 | 6,55% | - |
| 12.02.2026 | 135,65 | 139,83 | 133,93 | 136,20 | 0,63% | - |
| 11.02.2026 | 131,48 | 135,58 | 130,83 | 135,35 | 2,91% | - |
| 10.02.2026 | 131,23 | 133,40 | 129,68 | 131,52 | 0,59% | - |
| 09.02.2026 | 129,43 | 132,93 | 128,20 | 130,75 | 0,83% | - |
| 06.02.2026 | 121,95 | 129,90 | 121,33 | 129,68 | 5,79% | 4.972,00 |
| 05.02.2026 | 122,50 | 124,85 | 119,98 | 122,58 | 0,47% | 1.890,00 |
| 04.02.2026 | 128,75 | 130,05 | 119,15 | 122,00 | -4,54% | - |
| 03.02.2026 | 126,85 | 130,75 | 125,43 | 127,80 | 0,93% | - |
| 02.02.2026 | 126,28 | 129,35 | 124,98 | 126,63 | -1,65% | - |
| 30.01.2026 | 127,78 | 131,60 | 127,13 | 128,75 | 0,23% | 2.880,00 |
| 29.01.2026 | 129,88 | 131,25 | 126,58 | 128,45 | -1,08% | 1.800,00 |
| 28.01.2026 | 131,25 | 131,55 | 128,05 | 129,85 | 0,12% | 2.100,00 |
| 27.01.2026 | 127,00 | 130,40 | 125,00 | 129,70 | 2,79% | - |
| 26.01.2026 | 125,65 | 127,43 | 125,00 | 126,18 | 0,10% | - |
| 23.01.2026 | 128,85 | 129,68 | 124,40 | 126,05 | -1,98% | - |
| 22.01.2026 | 129,27 | 130,68 | 127,75 | 128,60 | -0,23% | 220,00 |
| 21.01.2026 | 127,33 | 129,75 | 125,70 | 128,90 | 1,44% | 155,00 |
| 20.01.2026 | 128,95 | 130,10 | 125,68 | 127,08 | -1,78% | - |
| 19.01.2026 | 129,18 | 129,83 | 128,45 | 129,38 | -1,30% | - |
| 16.01.2026 | 137,00 | 142,00 | 128,50 | 131,08 | -4,06% | 3.120,00 |
| 15.01.2026 | 128,98 | 137,15 | 128,88 | 136,63 | 6,24% | - |
| 14.01.2026 | 129,08 | 129,33 | 126,68 | 128,60 | -0,56% | - |
| 13.01.2026 | 127,43 | 130,88 | 127,18 | 129,33 | 1,33% | - |
| 12.01.2026 | 127,13 | 128,30 | 125,20 | 127,63 | -0,80% | - |
| 09.01.2026 | 123,25 | 130,48 | 122,50 | 128,65 | 4,44% | - |
| 08.01.2026 | 126,88 | 128,05 | 121,93 | 123,18 | -3,43% | - |
| 07.01.2026 | 136,18 | 136,60 | 126,88 | 127,55 | -6,39% | - |
| 06.01.2026 | 138,60 | 139,00 | 133,05 | 136,25 | -6,07% | - |
| 05.01.2026 | 142,88 | 145,45 | 135,85 | 145,05 | 2,73% | - |
| 02.01.2026 | 135,75 | 142,25 | 135,70 | 141,20 | 3,98% | - |
| 30.12.2025 | 136,50 | 136,85 | 135,80 | 135,80 | -0,40% | - |
| 29.12.2025 | 136,48 | 136,52 | 136,30 | 136,35 | 1,75% | - |
| 23.12.2025 | 133,18 | 135,60 | 132,75 | 134,00 | 0,79% | - |
| 22.12.2025 | 133,93 | 134,35 | 127,05 | 132,95 | -0,28% | - |
| 19.12.2025 | 132,48 | 134,23 | 130,80 | 133,33 | 3,63% | - |
| 18.12.2025 | 127,50 | 134,73 | 127,43 | 128,65 | 0,80% | 273,00 |
| 17.12.2025 | 136,83 | 137,45 | 126,03 | 127,63 | -6,12% | - |
| 16.12.2025 | 135,08 | 137,70 | 133,80 | 135,95 | 0,26% | - |
| 15.12.2025 | 138,00 | 139,25 | 135,60 | 135,60 | -1,53% | 35,00 |
| 12.12.2025 | 145,18 | 146,23 | 136,68 | 137,70 | -4,80% | - |
| 11.12.2025 | 142,20 | 145,48 | 140,05 | 144,65 | 0,50% | - |
| 10.12.2025 | 143,33 | 145,55 | 140,23 | 143,93 | 0,05% | - |
| 09.12.2025 | 140,68 | 147,50 | 140,52 | 143,85 | 1,68% | - |
| 08.12.2025 | 140,08 | 143,90 | 134,85 | 141,48 | 0,27% | - |
| 05.12.2025 | 145,73 | 146,05 | 139,77 | 141,10 | -2,94% | - |
| 04.12.2025 | 143,20 | 146,20 | 142,18 | 145,38 | 2,16% | - |
| 03.12.2025 | 141,18 | 143,05 | 137,60 | 142,30 | 0,28% | - |
| 02.12.2025 | 142,50 | 144,65 | 140,40 | 141,90 | -0,70% | - |
| 01.12.2025 | 144,73 | 144,77 | 140,75 | 142,90 | -2,42% | - |
| 28.11.2025 | 145,75 | 147,95 | 145,38 | 146,45 | 0,72% | - |
| 27.11.2025 | 145,38 | 145,70 | 145,30 | 145,40 | 0,07% | - |
| 26.11.2025 | 142,20 | 146,52 | 141,25 | 145,30 | 2,76% | - |
| 25.11.2025 | 144,60 | 146,13 | 139,25 | 141,40 | -2,38% | - |
| 24.11.2025 | 139,05 | 145,77 | 137,73 | 144,85 | 4,40% | - |
| 21.11.2025 | 138,90 | 142,30 | 135,02 | 138,75 | -0,54% | - |
| 20.11.2025 | 154,05 | 154,27 | 139,25 | 139,50 | -4,99% | - |
| 19.11.2025 | 143,50 | 150,18 | 143,35 | 146,83 | 1,40% | - |
| 18.11.2025 | 139,50 | 145,65 | 138,63 | 144,80 | 2,88% | - |
| 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% | - |