95,650€
0,45%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 94,53 | 96,22 | 92,81 | 95,48 | 0,13% | - |
| 12.10.2026 | 96,66 | 97,45 | 93,87 | 95,36 | -1,08% | - |
| 09.10.2026 | 95,15 | 97,59 | 94,90 | 96,40 | 1,69% | - |
| 08.10.2026 | 96,82 | 97,82 | 93,16 | 94,80 | -2,31% | 3.800,00 |
| 07.10.2026 | 93,06 | 98,56 | 90,39 | 97,04 | 5,57% | 2.343,00 |
| 06.10.2026 | 86,42 | 93,85 | 86,28 | 91,92 | 6,56% | 1.790,00 |
| 05.10.2026 | 85,08 | 87,69 | 84,78 | 86,26 | 1,97% | - |
| 02.10.2026 | 86,20 | 87,41 | 83,01 | 84,59 | -1,89% | 630,00 |
| 01.10.2026 | 85,65 | 86,40 | 83,88 | 86,22 | 1,41% | - |
| 30.09.2026 | 86,04 | 86,98 | 82,20 | 85,02 | -0,75% | 930,00 |
| 29.09.2026 | 85,52 | 88,00 | 85,46 | 85,66 | 0,39% | 516,00 |
| 28.09.2026 | 87,53 | 88,25 | 85,28 | 85,33 | -3,13% | - |
| 25.09.2026 | 86,34 | 88,49 | 86,16 | 88,09 | 2,45% | - |
| 24.09.2026 | 88,09 | 88,42 | 85,80 | 85,98 | -2,79% | - |
| 23.09.2026 | 90,18 | 90,38 | 87,89 | 88,45 | -1,92% | - |
| 22.09.2026 | 90,48 | 91,45 | 89,61 | 90,18 | 0,12% | 7.570,00 |
| 21.09.2026 | 90,70 | 91,94 | 88,35 | 90,07 | -0,20% | - |
| 18.09.2026 | 92,88 | 93,22 | 90,15 | 90,25 | -2,47% | - |
| 17.09.2026 | 94,08 | 96,55 | 92,41 | 92,54 | -1,15% | - |
| 16.09.2026 | 92,09 | 94,47 | 92,03 | 93,62 | 1,97% | - |
| 15.09.2026 | 93,84 | 94,70 | 91,10 | 91,81 | -2,28% | - |
| 14.09.2026 | 96,90 | 97,63 | 93,13 | 93,95 | -3,99% | - |
| 11.09.2026 | 96,47 | 98,99 | 96,43 | 97,85 | 1,91% | - |
| 10.09.2026 | 99,25 | 99,64 | 96,01 | 96,02 | -3,19% | - |
| 09.09.2026 | 103,18 | 103,18 | 98,56 | 99,18 | -3,66% | - |
| 08.09.2026 | 102,58 | 104,60 | 102,00 | 102,95 | -1,29% | 1.140,00 |
| 07.09.2026 | 102,68 | 104,30 | 102,28 | 104,30 | 1,76% | 522,00 |
| 04.09.2026 | 96,48 | 102,60 | 96,23 | 102,50 | 6,58% | - |
| 03.09.2026 | 96,18 | 98,11 | 94,86 | 96,17 | 0,32% | - |
| 02.09.2026 | 94,35 | 96,63 | 93,85 | 95,86 | 1,49% | - |
| 01.09.2026 | 95,05 | 96,72 | 93,56 | 94,45 | -0,34% | - |
| 31.08.2026 | 95,77 | 96,40 | 93,51 | 94,77 | -1,24% | - |
| 28.08.2026 | 97,92 | 99,18 | 95,54 | 95,96 | -2,30% | - |
| 27.08.2026 | 100,88 | 101,18 | 97,19 | 98,22 | -1,42% | 864,00 |
| 26.08.2026 | 97,30 | 100,70 | 97,13 | 99,63 | 2,32% | 1.408,00 |
| 25.08.2026 | 96,41 | 99,06 | 96,19 | 97,37 | 1,59% | - |
| 24.08.2026 | 96,60 | 98,33 | 95,35 | 95,85 | -1,23% | - |
| 21.08.2026 | 98,94 | 100,39 | 96,89 | 97,04 | -1,66% | 5.200,00 |
| 20.08.2026 | 103,58 | 103,85 | 98,46 | 98,68 | -4,50% | - |
| 19.08.2026 | 99,63 | 103,43 | 99,57 | 103,33 | 3,53% | - |
| 18.08.2026 | 104,83 | 105,65 | 99,40 | 99,80 | -5,56% | - |
| 17.08.2026 | 109,35 | 110,00 | 104,93 | 105,68 | -3,18% | 1.530,00 |
| 14.08.2026 | 103,75 | 109,15 | 103,58 | 109,15 | 5,10% | - |
| 13.08.2026 | 104,83 | 105,80 | 103,58 | 103,85 | -0,38% | - |
| 12.08.2026 | 104,15 | 107,43 | 104,08 | 104,25 | 0,29% | - |
| 11.08.2026 | 103,18 | 106,00 | 103,05 | 103,95 | 0,90% | - |
| 10.08.2026 | 102,98 | 105,18 | 101,00 | 103,03 | 0,83% | - |
| 07.08.2026 | 103,58 | 106,63 | 101,98 | 102,18 | -1,04% | 3.425,00 |
| 06.08.2026 | 104,70 | 106,05 | 103,18 | 103,25 | -1,20% | - |
| 05.08.2026 | 102,10 | 107,85 | 101,60 | 104,50 | 2,96% | 27,00 |
| 04.08.2026 | 121,10 | 124,05 | 97,74 | 101,50 | -15,68% | - |
| 03.08.2026 | 117,03 | 122,15 | 114,50 | 120,38 | 3,33% | - |
| 31.07.2026 | 117,85 | 119,10 | 115,00 | 116,50 | 0,28% | - |
| 30.07.2026 | 109,23 | 117,65 | 108,80 | 116,18 | 7,20% | 1.600,00 |
| 29.07.2026 | 111,38 | 113,13 | 107,63 | 108,38 | -3,28% | 500,00 |
| 28.07.2026 | 118,83 | 119,43 | 111,28 | 112,05 | -6,66% | 800,00 |
| 27.07.2026 | 125,48 | 125,55 | 119,03 | 120,05 | -3,20% | - |
| 24.07.2026 | 125,30 | 126,58 | 122,50 | 124,03 | -1,35% | - |
| 23.07.2026 | 122,10 | 125,83 | 121,15 | 125,73 | 2,51% | - |
| 22.07.2026 | 114,80 | 123,18 | 114,30 | 122,65 | 6,26% | - |
| 21.07.2026 | 115,68 | 117,75 | 114,83 | 115,43 | 0,85% | - |
| 20.07.2026 | 113,00 | 115,43 | 112,50 | 114,45 | 1,44% | - |
| 17.07.2026 | 114,23 | 115,60 | 112,65 | 112,83 | -3,03% | - |
| 16.07.2026 | 120,23 | 120,70 | 114,80 | 116,35 | -3,24% | - |
| 15.07.2026 | 121,98 | 125,40 | 119,23 | 120,25 | -0,64% | - |
| 14.07.2026 | 122,90 | 126,18 | 119,78 | 121,03 | -1,20% | - |
| 13.07.2026 | 121,58 | 123,30 | 120,65 | 122,50 | -0,39% | - |
| 10.07.2026 | 122,43 | 125,63 | 121,98 | 122,98 | 0,08% | - |
| 09.07.2026 | 120,93 | 125,18 | 120,63 | 122,88 | 2,57% | - |
| 08.07.2026 | 120,73 | 121,45 | 118,73 | 119,80 | -0,89% | - |
| 07.07.2026 | 122,23 | 123,10 | 119,50 | 120,88 | -1,89% | 1.640,00 |
| 06.07.2026 | 120,70 | 124,15 | 120,50 | 123,20 | 2,01% | - |
| 03.07.2026 | 120,30 | 121,00 | 120,28 | 120,78 | 1,00% | - |
| 02.07.2026 | 123,53 | 124,15 | 118,33 | 119,58 | -3,33% | 2.810,00 |
| 01.07.2026 | 127,73 | 127,98 | 120,75 | 123,70 | -3,23% | - |
| 30.06.2026 | 131,50 | 132,02 | 127,18 | 127,83 | -1,96% | 3.180,00 |
| 29.06.2026 | 130,75 | 132,48 | 128,10 | 130,38 | -0,52% | - |
| 26.06.2026 | 127,58 | 132,08 | 127,18 | 131,05 | 1,31% | 272,00 |
| 25.06.2026 | 124,78 | 129,48 | 124,78 | 129,35 | 3,38% | - |
| 24.06.2026 | 121,83 | 125,85 | 120,68 | 125,13 | 3,39% | - |
| 23.06.2026 | 118,98 | 121,98 | 117,00 | 121,03 | -0,45% | 28.500,00 |
| 22.06.2026 | 117,68 | 121,68 | 117,63 | 121,58 | 3,51% | - |
| 19.06.2026 | 117,35 | 117,78 | 117,23 | 117,45 | -0,34% | - |
| 18.06.2026 | 116,00 | 122,45 | 115,85 | 117,85 | 2,50% | - |
| 17.06.2026 | 114,45 | 116,63 | 112,88 | 114,98 | 1,01% | 1.600,00 |
| 16.06.2026 | 112,40 | 116,63 | 112,13 | 113,83 | 1,04% | - |
| 15.06.2026 | 110,13 | 113,28 | 108,88 | 112,65 | 3,90% | - |
| 12.06.2026 | 106,80 | 111,35 | 106,40 | 108,43 | 1,52% | - |
| 11.06.2026 | 104,98 | 107,38 | 104,88 | 106,80 | 2,15% | 666,00 |
| 10.06.2026 | 111,90 | 112,08 | 104,08 | 104,55 | -7,11% | - |
| 09.06.2026 | 111,38 | 113,68 | 108,80 | 112,55 | 1,58% | - |
| 08.06.2026 | 112,10 | 113,43 | 110,35 | 110,80 | -1,18% | - |
| 05.06.2026 | 113,65 | 114,88 | 110,98 | 112,13 | -2,20% | - |
| 04.06.2026 | 114,60 | 115,75 | 112,60 | 114,65 | -0,74% | 336,00 |
| 03.06.2026 | 114,23 | 117,93 | 113,73 | 115,50 | 0,63% | 16.200,00 |
| 02.06.2026 | 110,70 | 116,78 | 110,58 | 114,78 | 3,01% | - |
| 01.06.2026 | 115,75 | 115,80 | 109,63 | 111,43 | -3,07% | - |
| 29.05.2026 | 118,13 | 118,48 | 114,83 | 114,95 | -2,63% | - |
| 28.05.2026 | 118,48 | 119,23 | 116,73 | 118,05 | -0,51% | - |
| 27.05.2026 | 120,73 | 121,73 | 117,05 | 118,65 | -1,86% | - |