75,400$
4,37%
Echtzeit-Aktienkurs Nextera Energy Inc
Bid:
Ask:
Aktienkurse zur Nextera Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 72,24 | 76,70 | 71,78 | 75,41 | 4,39% | 23.398.404,00 |
| 14.08.2025 | 71,85 | 72,51 | 71,35 | 72,24 | -0,08% | 6.767.246,00 |
| 13.08.2025 | 71,95 | 72,31 | 71,20 | 72,30 | 0,61% | 8.115.865,00 |
| 12.08.2025 | 72,65 | 72,78 | 71,14 | 71,86 | -0,81% | 8.148.265,00 |
| 11.08.2025 | 72,79 | 73,02 | 71,12 | 72,45 | 0,06% | 8.302.000,00 |
| 08.08.2025 | 72,66 | 73,00 | 72,23 | 72,41 | -0,23% | 5.575.995,00 |
| 07.08.2025 | 70,67 | 72,66 | 70,67 | 72,58 | 2,89% | 7.386.328,00 |
| 06.08.2025 | 71,51 | 71,51 | 70,49 | 70,54 | -0,90% | 7.699.817,00 |
| 05.08.2025 | 70,86 | 71,94 | 70,66 | 71,18 | 0,92% | 7.097.907,00 |
| 04.08.2025 | 70,50 | 71,21 | 70,18 | 70,53 | 0,18% | 6.480.048,00 |
| 01.08.2025 | 71,43 | 71,79 | 70,34 | 70,40 | -0,93% | 6.628.715,00 |
| 31.07.2025 | 70,41 | 71,22 | 69,69 | 71,06 | 0,10% | 8.744.023,00 |
| 30.07.2025 | 71,90 | 72,01 | 70,93 | 70,99 | -1,33% | 6.898.625,00 |
| 29.07.2025 | 71,65 | 72,28 | 71,05 | 71,95 | 0,86% | 7.574.229,00 |
| 28.07.2025 | 71,90 | 72,30 | 70,97 | 71,34 | -0,71% | 8.102.676,00 |
| 25.07.2025 | 72,10 | 72,72 | 71,08 | 71,85 | -0,17% | 8.074.767,00 |
| 24.07.2025 | 72,97 | 72,98 | 71,35 | 71,97 | -1,17% | 11.087.624,00 |
| 23.07.2025 | 77,47 | 78,46 | 72,07 | 72,82 | -6,09% | 21.170.573,00 |
| 22.07.2025 | 76,35 | 77,60 | 76,35 | 77,54 | 1,80% | 8.940.124,00 |
| 21.07.2025 | 76,23 | 77,10 | 75,96 | 76,17 | 0,29% | 8.340.157,00 |
| 18.07.2025 | 75,25 | 76,35 | 74,98 | 75,95 | 1,02% | 7.986.274,00 |
| 17.07.2025 | 74,50 | 75,47 | 74,37 | 75,18 | 0,55% | 7.165.933,00 |
| 16.07.2025 | 74,95 | 75,31 | 74,26 | 74,77 | 0,09% | 8.649.053,00 |
| 15.07.2025 | 75,04 | 75,54 | 74,19 | 74,70 | -0,45% | 8.826.513,00 |
| 14.07.2025 | 74,40 | 75,83 | 74,17 | 75,04 | 0,86% | 10.413.050,00 |
| 11.07.2025 | 73,85 | 74,44 | 73,48 | 74,40 | -0,32% | 8.094.493,00 |
| 10.07.2025 | 73,41 | 74,84 | 73,00 | 74,64 | 1,34% | 6.942.812,00 |
| 09.07.2025 | 72,80 | 73,89 | 72,68 | 73,65 | 1,64% | 8.793.721,00 |
| 08.07.2025 | 72,86 | 73,40 | 71,26 | 72,46 | -3,06% | 19.215.240,00 |
| 07.07.2025 | 73,70 | 74,86 | 73,50 | 74,75 | 1,18% | 11.348.223,00 |
| 03.07.2025 | 73,00 | 75,05 | 72,47 | 73,88 | 1,18% | 8.560.920,00 |
| 02.07.2025 | 72,79 | 73,75 | 72,58 | 73,02 | -0,05% | 11.103.453,00 |
| 01.07.2025 | 69,38 | 73,15 | 67,54 | 73,06 | 5,24% | 23.830.942,00 |
| 30.06.2025 | 67,83 | 69,68 | 67,20 | 69,42 | -2,07% | 20.884.667,00 |
| 27.06.2025 | 71,51 | 71,82 | 70,35 | 70,89 | -0,14% | 14.275.024,00 |
| 26.06.2025 | 70,40 | 71,20 | 70,29 | 70,99 | 0,92% | 7.938.225,00 |
| 25.06.2025 | 70,66 | 71,13 | 70,14 | 70,34 | -1,48% | 12.819.956,00 |
| 24.06.2025 | 71,02 | 71,61 | 70,68 | 71,40 | 0,95% | 9.000.330,00 |
| 23.06.2025 | 71,79 | 72,32 | 70,13 | 70,73 | -1,12% | 8.602.591,00 |
| 20.06.2025 | 71,87 | 72,56 | 71,50 | 71,53 | -0,06% | 15.182.943,00 |
| 18.06.2025 | 71,97 | 72,44 | 71,38 | 71,57 | -0,40% | 7.203.391,00 |
| 17.06.2025 | 73,33 | 73,62 | 70,45 | 71,86 | -2,60% | 12.946.919,00 |
| 16.06.2025 | 75,20 | 75,30 | 72,56 | 73,78 | -1,34% | 14.259.193,00 |
| 13.06.2025 | 73,79 | 75,25 | 73,39 | 74,78 | 1,27% | 13.213.697,00 |
| 12.06.2025 | 73,41 | 74,43 | 73,26 | 73,84 | 1,15% | 10.825.876,00 |
| 11.06.2025 | 72,84 | 73,49 | 72,56 | 73,00 | 0,26% | 11.996.620,00 |
| 10.06.2025 | 72,34 | 73,06 | 71,93 | 72,81 | 1,27% | 9.858.277,00 |
| 09.06.2025 | 72,15 | 72,46 | 71,32 | 71,90 | -0,36% | 7.041.089,00 |
| 06.06.2025 | 71,62 | 72,29 | 71,47 | 72,16 | 0,92% | 9.286.003,00 |
| 05.06.2025 | 70,30 | 72,00 | 69,75 | 71,50 | 2,32% | 10.937.093,00 |
| 04.06.2025 | 71,08 | 71,15 | 69,79 | 69,88 | -1,51% | 10.867.206,00 |
| 03.06.2025 | 70,30 | 71,08 | 69,86 | 70,95 | 1,14% | 10.989.228,00 |
| 02.06.2025 | 69,75 | 70,20 | 69,04 | 70,15 | -0,69% | 9.353.814,00 |
| 30.05.2025 | 68,87 | 70,70 | 68,50 | 70,64 | 2,39% | 18.802.728,00 |
| 29.05.2025 | 66,77 | 69,10 | 66,77 | 68,99 | 2,65% | 11.500.023,00 |
| 28.05.2025 | 67,94 | 68,15 | 66,84 | 67,21 | -1,22% | 7.809.557,00 |
| 27.05.2025 | 67,54 | 68,37 | 67,47 | 68,04 | 0,41% | 10.850.616,00 |
| 23.05.2025 | 67,01 | 67,95 | 65,97 | 67,76 | 1,22% | 17.161.105,00 |
| 22.05.2025 | 68,90 | 69,00 | 63,88 | 66,94 | -6,43% | 39.984.384,00 |
| 21.05.2025 | 74,11 | 74,34 | 71,36 | 71,54 | -3,86% | 15.984.334,00 |
| 20.05.2025 | 73,98 | 75,21 | 73,83 | 74,41 | 0,74% | 7.924.752,00 |
| 19.05.2025 | 74,23 | 74,25 | 73,16 | 73,86 | -1,52% | 14.336.541,00 |
| 16.05.2025 | 74,55 | 75,00 | 73,71 | 75,00 | 0,60% | 12.829.838,00 |
| 15.05.2025 | 73,00 | 74,83 | 72,45 | 74,55 | 3,27% | 17.485.632,00 |
| 14.05.2025 | 71,80 | 72,44 | 70,75 | 72,19 | 0,11% | 15.229.073,00 |
| 13.05.2025 | 70,07 | 72,48 | 69,96 | 72,11 | 3,47% | 22.565.079,00 |
| 12.05.2025 | 70,91 | 70,99 | 68,70 | 69,69 | -0,88% | 18.828.693,00 |
| 09.05.2025 | 68,68 | 70,49 | 68,45 | 70,31 | 2,91% | 17.326.215,00 |
| 08.05.2025 | 67,42 | 69,38 | 66,91 | 68,32 | 1,43% | 12.934.731,00 |
| 07.05.2025 | 66,26 | 67,98 | 65,97 | 67,36 | 1,23% | 9.904.610,00 |
| 06.05.2025 | 65,81 | 66,89 | 65,35 | 66,54 | 0,67% | 7.921.284,00 |
| 05.05.2025 | 66,90 | 67,03 | 65,88 | 66,10 | -1,48% | 7.096.508,00 |
| 02.05.2025 | 66,10 | 67,37 | 65,99 | 67,09 | 1,57% | 13.333.454,00 |
| 01.05.2025 | 67,48 | 67,63 | 65,94 | 66,05 | -1,24% | 11.360.330,00 |
| 30.04.2025 | 67,05 | 67,21 | 65,46 | 66,88 | -0,55% | 13.420.651,00 |
| 29.04.2025 | 66,04 | 67,40 | 65,72 | 67,25 | 1,60% | 8.883.897,00 |
| 28.04.2025 | 66,22 | 66,34 | 65,28 | 66,19 | 0,15% | 7.121.193,00 |
| 25.04.2025 | 66,66 | 66,87 | 65,36 | 66,09 | -0,39% | 9.640.220,00 |
| 24.04.2025 | 67,19 | 67,20 | 65,24 | 66,35 | -1,37% | 13.710.669,00 |
| 23.04.2025 | 67,55 | 69,10 | 66,99 | 67,27 | 0,95% | 19.460.343,00 |
| 22.04.2025 | 65,46 | 66,80 | 65,35 | 66,64 | 3,03% | 14.306.402,00 |
| 21.04.2025 | 65,83 | 66,06 | 63,64 | 64,68 | -2,46% | 11.518.219,00 |
| 17.04.2025 | 66,04 | 67,34 | 65,97 | 66,31 | 1,02% | 11.212.554,00 |
| 16.04.2025 | 67,95 | 68,05 | 65,30 | 65,64 | -2,99% | 11.285.788,00 |
| 15.04.2025 | 67,86 | 68,44 | 67,53 | 67,66 | -0,04% | 7.849.772,00 |
| 14.04.2025 | 66,44 | 68,12 | 65,96 | 67,69 | 2,86% | 11.486.695,00 |
| 11.04.2025 | 66,45 | 66,99 | 64,60 | 65,81 | -1,36% | 14.856.876,00 |
| 10.04.2025 | 66,80 | 67,50 | 65,24 | 66,72 | -1,27% | 12.717.594,00 |
| 09.04.2025 | 63,39 | 67,79 | 61,72 | 67,58 | 5,41% | 23.115.735,00 |
| 08.04.2025 | 66,50 | 66,59 | 63,20 | 64,11 | -1,46% | 14.226.224,00 |
| 07.04.2025 | 65,49 | 67,27 | 63,93 | 65,06 | -2,76% | 19.432.501,00 |
| 04.04.2025 | 72,79 | 73,42 | 66,86 | 66,91 | -7,25% | 20.993.502,00 |
| 03.04.2025 | 71,67 | 72,96 | 71,37 | 72,14 | 2,36% | 13.646.633,00 |
| 02.04.2025 | 71,13 | 71,29 | 70,13 | 70,48 | -0,62% | 8.403.326,00 |
| 01.04.2025 | 70,95 | 71,57 | 70,52 | 70,92 | 0,04% | 8.650.618,00 |
| 31.03.2025 | 70,74 | 71,75 | 70,62 | 70,89 | 0,62% | 13.343.562,00 |
| 28.03.2025 | 70,44 | 70,98 | 70,17 | 70,45 | 0,60% | 7.846.856,00 |
| 27.03.2025 | 69,73 | 71,02 | 69,61 | 70,03 | 0,43% | 8.721.458,00 |
| 26.03.2025 | 68,78 | 69,84 | 68,68 | 69,73 | 1,66% | 9.097.134,00 |
| 25.03.2025 | 70,48 | 70,48 | 68,42 | 68,59 | -2,11% | 12.550.585,00 |