167,496$
3,00%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 164,59 | 169,33 | 163,50 | 167,52 | 3,02% | 2.567.514,00 |
| 07.10.2025 | 164,22 | 165,80 | 162,07 | 162,61 | -0,82% | 2.648.515,00 |
| 06.10.2025 | 169,04 | 169,97 | 163,10 | 163,95 | -1,48% | 2.408.362,00 |
| 03.10.2025 | 167,61 | 171,92 | 166,02 | 166,42 | -0,53% | - |
| 02.10.2025 | 162,99 | 168,58 | 162,48 | 167,30 | 3,33% | 2.642.376,00 |
| 01.10.2025 | 161,75 | 165,45 | 160,57 | 161,91 | -0,02% | 3.233.027,00 |
| 30.09.2025 | 165,60 | 165,83 | 161,05 | 161,95 | -2,05% | 2.449.033,00 |
| 29.09.2025 | 170,10 | 170,10 | 164,66 | 165,34 | -1,92% | 2.686.479,00 |
| 26.09.2025 | 163,78 | 169,45 | 162,90 | 168,57 | 3,44% | 2.443.292,00 |
| 25.09.2025 | 161,19 | 164,96 | 157,90 | 162,96 | -1,58% | 2.226.438,00 |
| 24.09.2025 | 168,24 | 169,15 | 165,50 | 165,58 | -1,10% | 2.133.866,00 |
| 23.09.2025 | 171,01 | 171,57 | 165,18 | 167,43 | -2,07% | 2.527.267,00 |
| 22.09.2025 | 164,90 | 172,04 | 163,50 | 170,97 | 4,02% | 2.580.123,00 |
| 19.09.2025 | 165,04 | 165,78 | 161,89 | 164,36 | 0,10% | 4.195.856,00 |
| 18.09.2025 | 166,57 | 167,58 | 161,87 | 164,19 | -0,24% | 2.421.814,00 |
| 17.09.2025 | 165,37 | 167,08 | 162,30 | 164,58 | 0,22% | 2.373.256,00 |
| 16.09.2025 | 167,02 | 167,24 | 162,25 | 164,22 | -1,12% | 2.536.495,00 |
| 15.09.2025 | 165,11 | 169,02 | 165,11 | 166,08 | 0,75% | 2.357.871,00 |
| 12.09.2025 | 157,70 | 165,82 | 157,02 | 164,84 | 4,38% | 2.278.795,00 |
| 11.09.2025 | 161,46 | 161,79 | 157,75 | 157,92 | -2,04% | 2.303.298,00 |
| 10.09.2025 | 154,95 | 162,26 | 154,91 | 161,21 | 5,88% | 3.506.683,00 |
| 09.09.2025 | 148,50 | 152,42 | 147,82 | 152,26 | 3,05% | 1.755.759,00 |
| 08.09.2025 | 148,25 | 149,64 | 144,79 | 147,76 | 0,07% | 2.332.111,00 |
| 05.09.2025 | 148,95 | 150,25 | 142,87 | 147,66 | -0,20% | 1.672.701,00 |
| 04.09.2025 | 148,04 | 148,62 | 146,17 | 147,95 | 0,71% | 1.305.025,00 |
| 03.09.2025 | 144,19 | 148,21 | 144,19 | 146,91 | 1,24% | 1.458.027,00 |
| 02.09.2025 | 142,03 | 145,24 | 140,77 | 145,11 | -0,31% | 2.499.359,00 |
| 29.08.2025 | 148,17 | 148,56 | 143,96 | 145,56 | -2,09% | 1.560.892,00 |
| 28.08.2025 | 148,23 | 151,21 | 147,46 | 148,66 | 0,36% | 1.752.548,00 |
| 27.08.2025 | 146,45 | 149,23 | 146,37 | 148,12 | 1,29% | 1.951.357,00 |
| 26.08.2025 | 144,90 | 146,57 | 143,82 | 146,23 | 1,01% | 2.123.367,00 |
| 25.08.2025 | 145,76 | 146,89 | 144,28 | 144,77 | -0,22% | 2.051.382,00 |
| 22.08.2025 | 146,87 | 148,44 | 144,38 | 145,09 | -0,55% | 1.900.448,00 |
| 21.08.2025 | 147,87 | 150,16 | 144,70 | 145,89 | -1,55% | 1.889.239,00 |
| 20.08.2025 | 147,01 | 148,78 | 143,55 | 148,19 | -0,13% | 2.459.270,00 |
| 19.08.2025 | 149,37 | 150,12 | 147,05 | 148,38 | -1,37% | 2.190.844,00 |
| 18.08.2025 | 148,85 | 150,88 | 147,81 | 150,44 | 1,22% | 2.093.726,00 |
| 15.08.2025 | 155,09 | 155,39 | 148,29 | 148,62 | -3,36% | 2.789.467,00 |
| 14.08.2025 | 152,60 | 156,46 | 151,90 | 153,78 | -0,79% | 2.211.072,00 |
| 13.08.2025 | 157,41 | 158,98 | 151,91 | 155,00 | -1,08% | 2.514.690,00 |
| 12.08.2025 | 151,59 | 157,00 | 151,59 | 156,69 | 3,07% | 2.410.609,00 |
| 11.08.2025 | 151,94 | 154,90 | 151,37 | 152,03 | -0,33% | 2.779.746,00 |
| 08.08.2025 | 153,43 | 155,06 | 151,50 | 152,54 | -0,44% | 2.574.272,00 |
| 07.08.2025 | 151,01 | 155,00 | 150,01 | 153,22 | 3,14% | 4.884.479,00 |
| 06.08.2025 | 166,07 | 166,07 | 145,00 | 148,56 | -13,61% | 9.532.996,00 |
| 05.08.2025 | 174,89 | 175,96 | 167,46 | 171,96 | -1,12% | 4.432.463,00 |
| 04.08.2025 | 169,94 | 174,45 | 168,95 | 173,91 | 3,75% | 3.195.607,00 |
| 01.08.2025 | 162,17 | 168,38 | 160,38 | 167,63 | 0,26% | 2.560.607,00 |
| 31.07.2025 | 167,60 | 169,24 | 165,50 | 167,20 | 0,37% | 3.266.149,00 |
| 30.07.2025 | 161,43 | 167,00 | 161,00 | 166,59 | 4,20% | 3.887.610,00 |
| 29.07.2025 | 159,60 | 160,35 | 156,88 | 159,87 | 0,84% | 1.979.507,00 |
| 28.07.2025 | 157,88 | 159,65 | 157,17 | 158,54 | 1,25% | 2.071.789,00 |
| 25.07.2025 | 158,43 | 158,88 | 155,83 | 156,59 | -0,87% | 2.026.163,00 |
| 24.07.2025 | 161,16 | 161,41 | 157,60 | 157,97 | -1,61% | 2.849.916,00 |
| 23.07.2025 | 160,00 | 165,68 | 158,20 | 160,55 | 4,28% | 5.434.471,00 |
| 22.07.2025 | 153,27 | 154,42 | 147,55 | 153,96 | 1,08% | 2.843.109,00 |
| 21.07.2025 | 151,88 | 155,21 | 148,05 | 152,31 | 0,37% | 2.730.806,00 |
| 18.07.2025 | 149,77 | 154,52 | 149,65 | 151,75 | 2,97% | 3.408.531,00 |
| 17.07.2025 | 146,23 | 148,03 | 145,06 | 147,38 | 1,67% | 2.263.117,00 |
| 16.07.2025 | 147,00 | 147,78 | 143,40 | 144,96 | -1,31% | 2.547.025,00 |
| 15.07.2025 | 152,13 | 152,66 | 145,00 | 146,88 | -2,77% | 2.887.818,00 |
| 14.07.2025 | 150,75 | 151,36 | 148,38 | 151,06 | 0,25% | 1.703.864,00 |
| 11.07.2025 | 150,62 | 152,13 | 150,12 | 150,68 | -0,45% | 1.974.189,00 |
| 10.07.2025 | 150,47 | 152,69 | 149,14 | 151,36 | 0,73% | 2.102.513,00 |
| 09.07.2025 | 152,25 | 152,89 | 150,03 | 150,27 | -0,66% | 1.916.145,00 |
| 08.07.2025 | 158,02 | 158,50 | 149,59 | 151,27 | -4,68% | 3.066.836,00 |
| 07.07.2025 | 158,54 | 160,63 | 157,63 | 158,69 | 0,19% | 1.929.408,00 |
| 03.07.2025 | 156,14 | 158,78 | 155,65 | 158,39 | 1,83% | 2.106.109,00 |
| 02.07.2025 | 156,31 | 157,53 | 154,00 | 155,54 | -0,27% | 2.754.893,00 |
| 01.07.2025 | 160,25 | 160,26 | 153,70 | 155,96 | -2,88% | 3.566.745,00 |
| 30.06.2025 | 163,79 | 164,70 | 160,19 | 160,58 | -1,28% | 2.799.546,00 |
| 27.06.2025 | 163,52 | 168,57 | 162,12 | 162,67 | 0,70% | 9.663.385,00 |
| 26.06.2025 | 157,72 | 162,22 | 156,27 | 161,54 | 5,36% | 2.702.055,00 |
| 25.06.2025 | 154,26 | 156,57 | 152,63 | 153,32 | -0,23% | 2.195.578,00 |
| 24.06.2025 | 153,60 | 154,70 | 151,29 | 153,68 | 1,07% | 2.654.620,00 |
| 23.06.2025 | 152,00 | 155,00 | 149,91 | 152,05 | 0,09% | 2.423.404,00 |
| 20.06.2025 | 153,76 | 154,10 | 151,19 | 151,92 | -0,47% | 7.964.294,00 |
| 18.06.2025 | 152,06 | 154,20 | 151,13 | 152,64 | 0,37% | 2.528.623,00 |
| 17.06.2025 | 153,80 | 154,59 | 150,14 | 152,08 | -1,21% | 2.533.194,00 |
| 16.06.2025 | 153,55 | 155,88 | 153,34 | 153,94 | 1,25% | 2.536.251,00 |
| 13.06.2025 | 150,09 | 152,15 | 149,00 | 152,04 | 0,69% | 2.258.572,00 |
| 12.06.2025 | 148,38 | 152,12 | 148,23 | 151,00 | 1,29% | 2.881.419,00 |
| 11.06.2025 | 150,51 | 152,00 | 148,25 | 149,07 | 0,26% | 4.052.871,00 |
| 10.06.2025 | 154,63 | 155,75 | 147,69 | 148,68 | -4,11% | 3.636.863,00 |
| 09.06.2025 | 157,46 | 159,08 | 154,47 | 155,05 | -0,57% | 2.166.820,00 |
| 06.06.2025 | 156,60 | 157,94 | 154,27 | 155,94 | -0,06% | 2.328.129,00 |
| 05.06.2025 | 158,20 | 158,20 | 155,03 | 156,03 | -0,60% | 2.491.547,00 |
| 04.06.2025 | 160,50 | 160,67 | 156,75 | 156,97 | -2,53% | 3.204.470,00 |
| 03.06.2025 | 160,63 | 162,33 | 158,17 | 161,04 | 1,61% | 3.914.028,00 |
| 02.06.2025 | 156,52 | 159,74 | 154,60 | 158,49 | 1,66% | 3.746.029,00 |
| 30.05.2025 | 153,67 | 156,12 | 153,65 | 155,90 | 0,93% | 3.799.347,00 |
| 29.05.2025 | 158,13 | 158,51 | 153,09 | 154,47 | -1,02% | 3.948.988,00 |
| 28.05.2025 | 157,81 | 158,01 | 155,58 | 156,06 | -0,54% | 1.625.624,00 |
| 27.05.2025 | 159,47 | 159,79 | 155,91 | 156,91 | -0,58% | 3.851.594,00 |
| 23.05.2025 | 153,72 | 158,55 | 153,28 | 157,82 | 1,63% | 2.290.802,00 |
| 22.05.2025 | 154,18 | 155,96 | 152,38 | 155,29 | -0,12% | 2.461.302,00 |
| 21.05.2025 | 158,44 | 158,66 | 154,83 | 155,47 | -2,64% | 3.066.336,00 |
| 20.05.2025 | 160,62 | 161,38 | 158,83 | 159,68 | -0,97% | 3.482.168,00 |
| 19.05.2025 | 156,87 | 161,78 | 156,16 | 161,24 | 1,28% | 2.878.834,00 |
| 16.05.2025 | 154,96 | 159,24 | 154,04 | 159,20 | 2,70% | 6.992.273,00 |