73,730$
0,88%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 74,45 | 75,13 | 73,09 | 73,71 | 0,85% | 1.999.014,00 |
| 25.07.2024 | 74,48 | 75,00 | 72,54 | 73,09 | -1,48% | 2.867.003,00 |
| 24.07.2024 | 76,12 | 76,76 | 74,04 | 74,19 | -3,16% | 2.220.254,00 |
| 23.07.2024 | 76,54 | 77,46 | 76,06 | 76,61 | -0,31% | 3.089.156,00 |
| 22.07.2024 | 75,36 | 77,12 | 75,23 | 76,85 | 2,59% | 1.689.483,00 |
| 19.07.2024 | 74,01 | 75,37 | 73,61 | 74,91 | 1,74% | 3.455.927,00 |
| 18.07.2024 | 73,33 | 74,40 | 71,83 | 73,63 | 1,50% | 2.776.459,00 |
| 17.07.2024 | 75,28 | 75,34 | 72,33 | 72,54 | -5,09% | 4.823.678,00 |
| 16.07.2024 | 75,85 | 77,40 | 75,60 | 76,43 | 1,38% | 2.439.327,00 |
| 15.07.2024 | 79,64 | 79,64 | 74,65 | 75,39 | -5,68% | 3.501.116,00 |
| 12.07.2024 | 79,67 | 80,51 | 78,63 | 79,93 | 0,38% | 1.870.681,00 |
| 11.07.2024 | 79,16 | 79,87 | 78,75 | 79,63 | 0,59% | 1.651.637,00 |
| 10.07.2024 | 79,75 | 79,98 | 77,77 | 79,16 | -0,13% | 1.723.461,00 |
| 09.07.2024 | 78,63 | 80,88 | 78,22 | 79,26 | 0,88% | 2.482.830,00 |
| 08.07.2024 | 77,66 | 78,78 | 77,18 | 78,57 | 1,83% | 1.765.153,00 |
| 05.07.2024 | 79,87 | 79,99 | 76,90 | 77,16 | -2,85% | 2.091.753,00 |
| 03.07.2024 | 77,91 | 79,65 | 77,44 | 79,42 | 1,96% | 1.289.838,00 |
| 02.07.2024 | 77,48 | 78,68 | 77,32 | 77,89 | 0,05% | 1.855.414,00 |
| 01.07.2024 | 78,83 | 79,27 | 77,27 | 77,85 | -0,01% | 1.839.704,00 |
| 28.06.2024 | 78,62 | 79,37 | 77,62 | 77,86 | -1,02% | 6.940.870,00 |
| 27.06.2024 | 79,52 | 80,04 | 78,33 | 78,66 | -1,08% | 2.718.364,00 |
| 26.06.2024 | 81,98 | 82,31 | 79,35 | 79,52 | -3,34% | 3.535.307,00 |
| 25.06.2024 | 81,93 | 83,74 | 81,20 | 82,27 | 0,87% | 2.951.922,00 |
| 24.06.2024 | 79,77 | 82,66 | 79,44 | 81,56 | 1,92% | 3.598.352,00 |
| 21.06.2024 | 80,11 | 80,61 | 78,88 | 80,02 | -0,87% | 9.244.910,00 |
| 20.06.2024 | 80,13 | 81,70 | 79,37 | 80,72 | 1,00% | 2.801.688,00 |
| 18.06.2024 | 78,13 | 80,26 | 77,77 | 79,92 | 1,74% | 3.623.423,00 |
| 17.06.2024 | 78,20 | 78,87 | 77,07 | 78,55 | -0,11% | 3.139.431,00 |
| 14.06.2024 | 78,83 | 78,97 | 78,02 | 78,64 | -0,93% | 2.393.084,00 |
| 13.06.2024 | 81,00 | 81,03 | 77,77 | 79,38 | -1,15% | 2.744.583,00 |
| 12.06.2024 | 81,70 | 82,41 | 78,93 | 80,30 | -0,93% | 2.886.990,00 |
| 11.06.2024 | 79,17 | 81,07 | 78,81 | 81,05 | 1,35% | 2.730.387,00 |
| 10.06.2024 | 77,70 | 80,21 | 77,50 | 79,97 | 2,67% | 3.877.504,00 |
| 07.06.2024 | 77,51 | 79,25 | 77,33 | 77,89 | 0,08% | 2.966.422,00 |
| 06.06.2024 | 81,37 | 82,65 | 77,19 | 77,83 | -4,56% | 4.742.174,00 |
| 05.06.2024 | 78,28 | 81,99 | 78,28 | 81,55 | 4,78% | 4.126.742,00 |
| 04.06.2024 | 77,99 | 79,78 | 75,91 | 77,83 | -0,65% | 4.249.902,00 |
| 03.06.2024 | 80,63 | 80,80 | 75,88 | 78,34 | -3,28% | 4.963.918,00 |
| 31.05.2024 | 84,68 | 84,83 | 77,67 | 81,00 | -4,30% | 7.793.445,00 |
| 30.05.2024 | 83,52 | 84,75 | 82,56 | 84,64 | 1,33% | 2.084.674,00 |
| 29.05.2024 | 83,47 | 84,29 | 82,23 | 83,53 | -0,38% | 2.572.315,00 |
| 28.05.2024 | 86,46 | 87,58 | 83,41 | 83,85 | -2,50% | 3.146.533,00 |
| 24.05.2024 | 81,46 | 86,46 | 79,44 | 86,00 | 6,06% | 3.639.863,00 |
| 23.05.2024 | 82,38 | 82,82 | 80,22 | 81,09 | 0,02% | 3.258.576,00 |
| 22.05.2024 | 82,27 | 82,50 | 80,15 | 81,07 | -2,36% | 3.000.995,00 |
| 21.05.2024 | 81,29 | 83,05 | 81,29 | 83,03 | 1,90% | 1.743.310,00 |
| 20.05.2024 | 82,74 | 83,30 | 80,66 | 81,48 | -1,00% | 3.242.516,00 |
| 17.05.2024 | 82,95 | 84,30 | 82,01 | 82,30 | -0,76% | 2.913.502,00 |
| 16.05.2024 | 85,00 | 85,57 | 82,78 | 82,93 | -1,85% | 3.174.921,00 |
| 15.05.2024 | 83,01 | 86,00 | 83,01 | 84,49 | 2,94% | 3.397.645,00 |
| 14.05.2024 | 81,90 | 83,24 | 81,44 | 82,08 | -0,46% | 4.028.237,00 |
| 13.05.2024 | 84,09 | 84,44 | 81,44 | 82,46 | -1,42% | 3.413.528,00 |
| 10.05.2024 | 82,82 | 84,46 | 82,60 | 83,65 | 2,31% | 5.319.880,00 |
| 09.05.2024 | 75,97 | 82,45 | 75,95 | 81,76 | 7,83% | 5.885.928,00 |
| 08.05.2024 | 74,08 | 78,15 | 73,87 | 75,82 | 3,30% | 5.832.353,00 |
| 07.05.2024 | 77,85 | 83,03 | 72,98 | 73,40 | -5,76% | 8.017.560,00 |
| 06.05.2024 | 77,77 | 78,39 | 76,36 | 77,89 | 1,62% | 3.763.641,00 |
| 03.05.2024 | 75,50 | 77,68 | 74,95 | 76,65 | 2,02% | 4.253.129,00 |
| 02.05.2024 | 74,30 | 75,75 | 73,22 | 75,13 | 2,00% | 2.060.735,00 |
| 01.05.2024 | 72,94 | 74,71 | 71,50 | 73,66 | 1,36% | 2.253.139,00 |
| 30.04.2024 | 73,29 | 74,00 | 72,54 | 72,67 | -1,73% | 2.848.442,00 |
| 29.04.2024 | 73,00 | 74,11 | 72,67 | 73,95 | 1,57% | 2.149.879,00 |
| 26.04.2024 | 73,00 | 73,20 | 71,78 | 72,81 | -0,07% | 1.681.813,00 |
| 25.04.2024 | 71,57 | 72,99 | 71,21 | 72,86 | 0,34% | 1.754.686,00 |
| 24.04.2024 | 71,82 | 73,38 | 71,36 | 72,61 | 1,57% | 2.830.200,00 |
| 23.04.2024 | 70,85 | 72,18 | 70,61 | 71,49 | 1,56% | 2.419.794,00 |
| 22.04.2024 | 70,51 | 71,58 | 70,05 | 70,39 | 0,60% | 2.709.288,00 |
| 19.04.2024 | 70,28 | 71,45 | 69,11 | 69,97 | -0,78% | 3.987.098,00 |
| 18.04.2024 | 73,65 | 74,07 | 70,45 | 70,52 | -3,95% | 4.107.518,00 |
| 17.04.2024 | 74,33 | 74,56 | 70,35 | 73,42 | -1,48% | 4.216.793,00 |
| 16.04.2024 | 73,08 | 74,91 | 72,52 | 74,52 | 2,15% | 3.121.871,00 |
| 15.04.2024 | 74,60 | 76,54 | 72,64 | 72,95 | -1,33% | 3.901.779,00 |
| 12.04.2024 | 74,32 | 76,11 | 73,54 | 73,93 | -0,88% | 4.281.596,00 |
| 11.04.2024 | 73,68 | 74,84 | 72,72 | 74,59 | 1,93% | 3.646.753,00 |
| 10.04.2024 | 71,94 | 74,72 | 71,63 | 73,18 | 0,56% | 5.135.864,00 |
| 09.04.2024 | 74,19 | 74,74 | 71,39 | 72,77 | -1,41% | 3.177.905,00 |
| 08.04.2024 | 72,30 | 73,84 | 72,13 | 73,81 | 1,43% | 3.314.486,00 |
| 05.04.2024 | 71,00 | 73,08 | 70,74 | 72,77 | 2,93% | 3.256.541,00 |
| 04.04.2024 | 72,43 | 73,13 | 70,48 | 70,70 | -1,82% | 4.455.854,00 |
| 03.04.2024 | 69,17 | 73,02 | 69,17 | 72,01 | 4,97% | 5.364.666,00 |
| 02.04.2024 | 69,50 | 69,56 | 67,91 | 68,60 | -2,21% | 3.155.464,00 |
| 01.04.2024 | 67,60 | 70,20 | 66,90 | 70,15 | 3,63% | 3.717.303,00 |
| 28.03.2024 | 66,40 | 67,85 | 66,39 | 67,69 | 1,61% | 2.571.824,00 |
| 27.03.2024 | 66,43 | 66,90 | 66,00 | 66,62 | 1,12% | 2.595.172,00 |
| 26.03.2024 | 68,05 | 68,50 | 65,86 | 65,88 | -3,30% | 3.471.673,00 |
| 25.03.2024 | 67,75 | 68,57 | 67,47 | 68,13 | 1,43% | 3.694.498,00 |
| 22.03.2024 | 67,27 | 67,71 | 66,98 | 67,17 | 0,19% | 2.197.688,00 |
| 21.03.2024 | 67,64 | 67,95 | 66,55 | 67,04 | -0,15% | 3.171.288,00 |
| 20.03.2024 | 66,59 | 67,96 | 66,33 | 67,14 | 0,72% | 3.412.279,00 |
| 19.03.2024 | 64,71 | 66,95 | 63,84 | 66,66 | 2,55% | 5.445.898,00 |
| 18.03.2024 | 64,55 | 66,15 | 63,84 | 65,00 | 1,67% | 6.594.024,00 |
| 15.03.2024 | 63,04 | 64,81 | 62,56 | 63,93 | 0,85% | 17.146.530,00 |
| 14.03.2024 | 62,59 | 64,49 | 62,40 | 63,39 | 1,52% | 4.787.577,00 |
| 13.03.2024 | 62,49 | 63,67 | 62,14 | 62,44 | 0,22% | 5.279.961,00 |
| 12.03.2024 | 60,40 | 62,33 | 60,23 | 62,30 | 3,06% | 2.889.369,00 |
| 11.03.2024 | 60,66 | 60,80 | 59,50 | 60,45 | -0,46% | 2.574.713,00 |
| 08.03.2024 | 60,65 | 60,98 | 60,03 | 60,73 | 0,18% | 3.058.657,00 |
| 07.03.2024 | 61,87 | 61,89 | 60,26 | 60,62 | -1,37% | 3.421.379,00 |
| 06.03.2024 | 60,51 | 61,50 | 59,65 | 61,46 | 2,42% | 4.650.555,00 |
| 05.03.2024 | 57,73 | 60,36 | 57,65 | 60,01 | 4,02% | 7.889.373,00 |