127,225€
-0,25%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 126,88 | 127,60 | 126,73 | 127,15 | -0,31% | - |
| 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% | - |
| 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% | - |