132,375€
2,22%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 127,68 | 132,45 | 126,95 | 132,38 | 2,32% | - |
| 01.04.2026 | 126,98 | 130,23 | 126,20 | 129,38 | 2,29% | - |
| 31.03.2026 | 124,08 | 127,15 | 122,70 | 126,48 | 2,62% | - |
| 30.03.2026 | 128,77 | 131,30 | 122,10 | 123,25 | -4,03% | - |
| 27.03.2026 | 127,25 | 130,45 | 125,90 | 128,43 | 1,34% | - |
| 26.03.2026 | 130,18 | 130,27 | 125,23 | 126,73 | -2,56% | - |
| 25.03.2026 | 131,40 | 133,68 | 130,05 | 130,05 | -0,19% | - |
| 24.03.2026 | 131,02 | 133,70 | 130,05 | 130,30 | -0,31% | - |
| 23.03.2026 | 124,30 | 133,08 | 124,05 | 130,70 | 3,69% | 4.450,00 |
| 20.03.2026 | 138,80 | 140,40 | 125,25 | 126,05 | -9,19% | - |
| 19.03.2026 | 138,80 | 140,40 | 134,93 | 138,80 | -0,11% | - |
| 18.03.2026 | 135,38 | 141,20 | 135,27 | 138,95 | 3,75% | - |
| 17.03.2026 | 131,35 | 135,05 | 131,33 | 133,93 | 0,98% | - |
| 16.03.2026 | 135,00 | 136,88 | 132,05 | 132,63 | -0,82% | - |
| 13.03.2026 | 133,50 | 135,00 | 132,00 | 133,73 | 1,13% | - |
| 12.03.2026 | 128,00 | 132,40 | 127,33 | 132,23 | 2,86% | 4.200,00 |
| 11.03.2026 | 133,55 | 134,10 | 127,50 | 128,55 | -3,73% | - |
| 10.03.2026 | 133,60 | 136,77 | 133,27 | 133,52 | -0,07% | 86,00 |
| 09.03.2026 | 131,68 | 133,98 | 128,85 | 133,63 | 0,51% | 7.050,00 |
| 06.03.2026 | 138,58 | 138,65 | 132,93 | 132,95 | -3,83% | 120,00 |
| 05.03.2026 | 141,35 | 142,18 | 136,48 | 138,25 | -1,64% | - |
| 04.03.2026 | 138,27 | 142,93 | 138,10 | 140,55 | 0,77% | - |
| 03.03.2026 | 145,23 | 146,30 | 136,85 | 139,48 | -7,17% | 1.050,00 |
| 02.03.2026 | 150,05 | 155,15 | 148,70 | 150,25 | -0,78% | 900,00 |
| 27.02.2026 | 153,38 | 153,70 | 147,48 | 151,43 | -1,67% | - |
| 26.02.2026 | 155,15 | 155,88 | 147,33 | 154,00 | -1,01% | - |
| 25.02.2026 | 155,98 | 159,85 | 153,52 | 155,58 | -0,53% | 230,00 |
| 24.02.2026 | 150,63 | 156,90 | 139,75 | 156,40 | 4,51% | 2.250,00 |
| 23.02.2026 | 150,20 | 154,35 | 148,50 | 149,65 | -1,61% | - |
| 20.02.2026 | 149,35 | 152,88 | 147,75 | 152,10 | 2,27% | 1.140,00 |
| 19.02.2026 | 145,35 | 148,95 | 144,25 | 148,73 | 2,45% | 364,00 |
| 18.02.2026 | 146,70 | 149,20 | 144,73 | 145,18 | -0,80% | - |
| 17.02.2026 | 145,02 | 150,02 | 144,55 | 146,35 | 0,57% | 1.300,00 |
| 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% | - |