95,960€
-2,52%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2026 | 120,33 | 123,05 | 119,48 | 120,90 | 0,12% | 120,00 |
| 25.05.2026 | 120,45 | 121,00 | 120,05 | 120,75 | 1,77% | - |
| 22.05.2026 | 118,30 | 120,50 | 117,25 | 118,65 | 0,70% | - |
| 21.05.2026 | 115,98 | 118,25 | 114,85 | 117,83 | 2,26% | - |
| 20.05.2026 | 106,78 | 115,40 | 106,78 | 115,23 | 8,14% | - |
| 19.05.2026 | 107,40 | 108,15 | 104,63 | 106,55 | -0,93% | - |
| 18.05.2026 | 109,20 | 110,10 | 106,60 | 107,55 | -2,23% | - |
| 15.05.2026 | 114,05 | 114,80 | 109,88 | 110,00 | -4,43% | - |
| 14.05.2026 | 112,40 | 115,55 | 111,90 | 115,10 | 2,79% | 899,00 |
| 13.05.2026 | 117,50 | 118,45 | 110,43 | 111,98 | -4,29% | - |
| 12.05.2026 | 116,18 | 117,85 | 114,38 | 117,00 | 0,34% | - |
| 11.05.2026 | 117,43 | 117,88 | 116,25 | 116,60 | -0,53% | 552,00 |
| 08.05.2026 | 121,35 | 123,18 | 116,98 | 117,23 | -2,88% | 216,00 |
| 07.05.2026 | 128,25 | 130,30 | 120,63 | 120,70 | -5,87% | - |
| 06.05.2026 | 135,10 | 137,18 | 126,80 | 128,23 | -4,77% | - |
| 05.05.2026 | 132,88 | 136,08 | 132,58 | 134,65 | 1,74% | - |
| 04.05.2026 | 130,48 | 133,55 | 130,02 | 132,35 | -0,17% | 2.940,00 |
| 30.04.2026 | 127,43 | 132,80 | 127,35 | 132,58 | 3,66% | 3.102,00 |
| 29.04.2026 | 132,95 | 133,85 | 127,40 | 127,90 | -3,27% | - |
| 28.04.2026 | 136,40 | 136,77 | 132,13 | 132,23 | -3,24% | - |
| 27.04.2026 | 136,43 | 137,63 | 134,08 | 136,65 | 0,22% | - |
| 24.04.2026 | 133,15 | 137,05 | 131,60 | 136,35 | 3,14% | - |
| 23.04.2026 | 127,35 | 132,20 | 126,95 | 132,20 | 3,22% | - |
| 22.04.2026 | 128,43 | 130,30 | 127,30 | 128,08 | 0,22% | - |
| 21.04.2026 | 133,85 | 134,65 | 127,55 | 127,80 | -4,14% | - |
| 20.04.2026 | 141,73 | 143,83 | 132,63 | 133,33 | -6,34% | - |
| 17.04.2026 | 142,95 | 144,93 | 140,83 | 142,35 | -0,47% | - |
| 16.04.2026 | 143,15 | 145,23 | 141,35 | 143,02 | 0,21% | - |
| 15.04.2026 | 144,90 | 145,27 | 140,55 | 142,73 | -1,57% | - |
| 14.04.2026 | 144,90 | 148,77 | 143,77 | 145,00 | 0,16% | - |
| 13.04.2026 | 139,50 | 144,95 | 137,50 | 144,77 | 3,37% | - |
| 10.04.2026 | 138,50 | 142,25 | 138,08 | 140,05 | 1,41% | - |