76,630$
2,00%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 56,44 | 58,01 | 55,96 | 57,69 | 1,73% | 5.358.586,00 |
| 01.03.2024 | 55,78 | 56,76 | 55,50 | 56,71 | 2,51% | 4.567.803,00 |
| 29.02.2024 | 54,70 | 55,40 | 54,12 | 55,32 | 1,13% | 4.438.368,00 |
| 28.02.2024 | 53,49 | 56,09 | 52,96 | 54,70 | 1,22% | 4.633.872,00 |
| 27.02.2024 | 52,82 | 54,07 | 52,57 | 54,04 | 2,41% | 3.525.385,00 |
| 26.02.2024 | 51,60 | 53,07 | 51,58 | 52,77 | 2,37% | 3.649.829,00 |
| 23.02.2024 | 52,33 | 52,33 | 51,49 | 51,55 | -0,64% | 3.043.763,00 |
| 22.02.2024 | 52,05 | 52,17 | 51,71 | 51,88 | 0,02% | 2.815.178,00 |
| 21.02.2024 | 51,80 | 52,16 | 51,49 | 51,87 | 0,33% | 1.992.404,00 |
| 20.02.2024 | 51,55 | 52,30 | 51,42 | 51,70 | -0,39% | 2.385.910,00 |
| 16.02.2024 | 51,84 | 52,68 | 51,80 | 51,90 | -0,23% | 1.862.299,00 |
| 15.02.2024 | 52,21 | 52,49 | 51,79 | 52,02 | -0,08% | 2.095.321,00 |
| 14.02.2024 | 52,49 | 52,72 | 51,89 | 52,06 | 0,27% | 1.958.019,00 |
| 13.02.2024 | 51,55 | 52,34 | 51,31 | 51,92 | 0,31% | 2.265.167,00 |
| 12.02.2024 | 52,42 | 52,60 | 51,26 | 51,76 | -1,16% | 2.442.380,00 |
| 09.02.2024 | 52,28 | 52,57 | 51,98 | 52,37 | 0,04% | 1.875.321,00 |
| 08.02.2024 | 52,92 | 53,19 | 51,94 | 52,35 | -1,21% | 2.528.044,00 |
| 07.02.2024 | 53,64 | 53,84 | 52,29 | 52,99 | -0,99% | 2.918.865,00 |
| 06.02.2024 | 53,68 | 53,94 | 53,13 | 53,52 | -0,30% | 2.163.059,00 |
| 05.02.2024 | 54,28 | 54,48 | 53,44 | 53,68 | -1,92% | 3.276.700,00 |
| 02.02.2024 | 53,93 | 55,36 | 53,70 | 54,73 | 0,88% | 2.890.924,00 |
| 01.02.2024 | 53,08 | 54,61 | 52,87 | 54,25 | 2,28% | 2.507.294,00 |
| 31.01.2024 | 53,78 | 54,12 | 52,62 | 53,04 | -1,83% | 7.158.102,00 |
| 30.01.2024 | 54,39 | 54,64 | 53,70 | 54,03 | -0,77% | 2.390.018,00 |
| 29.01.2024 | 54,31 | 54,69 | 53,45 | 54,45 | 0,37% | 2.784.314,00 |
| 26.01.2024 | 53,74 | 54,27 | 53,53 | 54,25 | 1,04% | 2.463.202,00 |
| 25.01.2024 | 52,75 | 53,71 | 52,59 | 53,69 | 3,19% | 3.307.605,00 |
| 24.01.2024 | 52,90 | 52,91 | 51,83 | 52,03 | -1,06% | 2.814.402,00 |
| 23.01.2024 | 52,70 | 52,80 | 52,29 | 52,59 | -0,19% | 2.157.095,00 |
| 22.01.2024 | 52,71 | 53,08 | 52,20 | 52,69 | 0,32% | 2.900.345,00 |
| 19.01.2024 | 51,09 | 52,54 | 50,94 | 52,52 | 3,06% | 3.050.893,00 |
| 18.01.2024 | 51,05 | 51,19 | 50,43 | 50,96 | -0,53% | 2.918.456,00 |
| 17.01.2024 | 50,65 | 52,03 | 50,51 | 51,23 | 0,57% | 3.121.575,00 |
| 16.01.2024 | 50,45 | 51,27 | 50,24 | 50,94 | 0,43% | 3.331.747,00 |
| 12.01.2024 | 50,88 | 51,00 | 50,45 | 50,72 | 0,42% | 2.655.777,00 |
| 11.01.2024 | 50,88 | 50,88 | 50,23 | 50,51 | -0,84% | 2.933.100,00 |
| 10.01.2024 | 51,83 | 52,02 | 50,91 | 50,94 | -1,51% | 3.252.682,00 |
| 09.01.2024 | 51,94 | 52,09 | 51,52 | 51,72 | -1,00% | 2.797.303,00 |
| 08.01.2024 | 51,89 | 52,42 | 51,51 | 52,24 | 0,99% | 2.854.512,00 |
| 05.01.2024 | 51,39 | 51,85 | 51,30 | 51,73 | 0,86% | 2.502.520,00 |
| 04.01.2024 | 51,87 | 52,11 | 51,28 | 51,29 | -0,74% | 2.048.789,00 |
| 03.01.2024 | 51,35 | 51,76 | 51,00 | 51,67 | 0,82% | 3.363.816,00 |
| 02.01.2024 | 51,50 | 51,89 | 50,94 | 51,25 | -0,87% | 4.976.406,00 |
| 29.12.2023 | 51,71 | 52,16 | 51,51 | 51,70 | -0,31% | 2.387.731,00 |
| 28.12.2023 | 51,24 | 51,92 | 51,12 | 51,86 | 1,25% | 1.753.409,00 |
| 27.12.2023 | 50,70 | 51,26 | 50,70 | 51,22 | 0,81% | 1.602.958,00 |
| 26.12.2023 | 50,00 | 51,01 | 50,00 | 50,81 | 1,62% | 1.730.042,00 |
| 22.12.2023 | 50,20 | 50,23 | 49,75 | 50,00 | -0,18% | 2.251.729,00 |
| 21.12.2023 | 49,63 | 50,13 | 49,53 | 50,09 | 1,44% | 3.431.768,00 |
| 20.12.2023 | 49,87 | 50,34 | 49,35 | 49,38 | -1,32% | 2.458.640,00 |
| 19.12.2023 | 49,41 | 50,20 | 49,38 | 50,04 | 1,52% | 3.534.504,00 |
| 18.12.2023 | 48,64 | 49,46 | 48,64 | 49,29 | 1,09% | 4.306.202,00 |
| 15.12.2023 | 48,15 | 49,11 | 48,00 | 48,76 | 1,14% | 6.301.703,00 |
| 14.12.2023 | 48,97 | 49,17 | 47,88 | 48,21 | -1,11% | 3.435.952,00 |
| 13.12.2023 | 48,70 | 49,17 | 48,46 | 48,75 | 0,10% | 3.327.306,00 |
| 12.12.2023 | 47,71 | 48,81 | 47,60 | 48,70 | 1,71% | 3.138.534,00 |
| 11.12.2023 | 47,72 | 47,97 | 47,61 | 47,88 | 0,15% | 2.070.140,00 |