79,440€
-4,95%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 84,40 | 85,30 | 79,68 | 79,84 | -4,47% | 836,00 |
| 16.10.2024 | 81,38 | 83,58 | 81,38 | 83,58 | 1,19% | 116,00 |
| 15.10.2024 | 83,24 | 83,24 | 81,80 | 82,60 | 0,12% | 515,00 |
| 14.10.2024 | 81,74 | 83,50 | 81,70 | 82,50 | 0,29% | 634,00 |
| 11.10.2024 | 78,86 | 82,26 | 78,40 | 82,26 | 2,70% | 972,00 |
| 10.10.2024 | 81,20 | 81,20 | 80,10 | 80,10 | -0,84% | 662,00 |
| 09.10.2024 | 85,56 | 85,56 | 80,78 | 80,78 | -6,11% | 937,00 |
| 08.10.2024 | 85,74 | 86,04 | 85,58 | 86,04 | 0,35% | 253,00 |
| 07.10.2024 | 87,48 | 87,66 | 84,92 | 85,74 | -1,88% | 1.525,00 |
| 04.10.2024 | 85,76 | 87,38 | 85,76 | 87,38 | 2,03% | 396,00 |
| 03.10.2024 | 83,90 | 85,64 | 83,90 | 85,64 | 1,73% | 81,00 |
| 02.10.2024 | 83,92 | 84,18 | 83,06 | 84,18 | 1,18% | 458,00 |
| 01.10.2024 | 82,16 | 83,48 | 81,42 | 83,20 | 1,71% | 209,00 |
| 30.09.2024 | 81,26 | 82,56 | 81,26 | 81,80 | -0,10% | 165,00 |
| 27.09.2024 | 80,84 | 82,14 | 80,84 | 81,88 | 1,34% | 1.194,00 |
| 26.09.2024 | 87,00 | 87,00 | 80,68 | 80,80 | 1,23% | 841,00 |
| 25.09.2024 | 78,78 | 80,00 | 78,06 | 79,82 | 0,18% | 774,00 |
| 24.09.2024 | 78,74 | 79,68 | 78,74 | 79,68 | 0,28% | 63,00 |
| 23.09.2024 | 78,04 | 81,34 | 78,04 | 79,46 | 3,09% | 841,00 |
| 20.09.2024 | 72,82 | 77,52 | 72,82 | 77,08 | 4,59% | 1.266,00 |
| 19.09.2024 | 73,80 | 73,80 | 73,70 | 73,70 | -0,14% | 21,00 |
| 18.09.2024 | 73,14 | 73,80 | 72,76 | 73,80 | 0,54% | 219,00 |
| 17.09.2024 | 72,34 | 73,40 | 72,34 | 73,40 | 1,80% | 258,00 |
| 16.09.2024 | 73,36 | 73,36 | 72,10 | 72,10 | 0,92% | 436,00 |
| 13.09.2024 | 71,44 | 71,44 | 71,44 | 71,44 | -1,54% | 50,00 |
| 12.09.2024 | 73,20 | 73,20 | 72,48 | 72,56 | 1,06% | 515,00 |
| 11.09.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 1,07% | 5,00 |
| 10.09.2024 | 70,16 | 71,04 | 70,16 | 71,04 | 1,51% | 16,00 |
| 09.09.2024 | 68,84 | 70,58 | 68,58 | 69,98 | -1,21% | 636,00 |
| 06.09.2024 | 70,66 | 71,82 | 70,66 | 70,84 | 0,17% | 90,00 |
| 05.09.2024 | 70,66 | 70,72 | 70,66 | 70,72 | -3,23% | 69,00 |
| 04.09.2024 | 71,68 | 73,08 | 71,20 | 73,08 | 0,50% | 295,00 |
| 03.09.2024 | 76,48 | 76,48 | 72,72 | 72,72 | -4,92% | 288,00 |
| 02.09.2024 | 76,48 | 76,48 | 76,48 | 76,48 | 0,84% | 78,00 |
| 30.08.2024 | 75,04 | 75,84 | 73,98 | 75,84 | 2,90% | 215,00 |
| 29.08.2024 | 73,24 | 73,70 | 73,24 | 73,70 | -0,41% | 174,00 |
| 28.08.2024 | 75,48 | 75,48 | 73,80 | 74,00 | -1,36% | 335,00 |
| 27.08.2024 | 75,34 | 75,34 | 74,62 | 75,02 | 0,24% | 179,00 |
| 26.08.2024 | 74,46 | 75,68 | 74,46 | 74,84 | 0,94% | 291,00 |
| 23.08.2024 | 74,46 | 74,46 | 73,82 | 74,14 | -0,96% | 102,00 |
| 22.08.2024 | 74,62 | 74,92 | 74,62 | 74,86 | 0,35% | 61,00 |
| 21.08.2024 | 73,38 | 74,60 | 73,38 | 74,60 | 0,67% | 242,00 |
| 20.08.2024 | 73,96 | 74,66 | 73,64 | 74,10 | -0,13% | 533,00 |
| 19.08.2024 | 75,28 | 75,28 | 73,34 | 74,20 | -1,17% | 605,00 |
| 16.08.2024 | 75,74 | 75,74 | 75,08 | 75,08 | -0,90% | 529,00 |
| 15.08.2024 | 74,98 | 76,26 | 74,70 | 75,76 | 2,38% | 581,00 |
| 14.08.2024 | 74,76 | 74,76 | 74,00 | 74,00 | -1,12% | 79,00 |
| 13.08.2024 | 73,40 | 74,86 | 73,40 | 74,84 | 2,30% | 434,00 |
| 12.08.2024 | 73,32 | 74,12 | 72,74 | 73,16 | 0,99% | 316,00 |
| 09.08.2024 | 71,78 | 72,44 | 71,04 | 72,44 | 3,16% | 620,00 |
| 08.08.2024 | 65,56 | 70,22 | 65,56 | 70,22 | 6,59% | 381,00 |
| 07.08.2024 | 65,80 | 67,02 | 65,80 | 65,88 | 0,27% | 742,00 |
| 06.08.2024 | 63,80 | 65,74 | 62,80 | 65,70 | 4,05% | 470,00 |
| 05.08.2024 | 63,16 | 63,68 | 60,24 | 63,14 | -1,71% | 3.377,00 |
| 02.08.2024 | 67,36 | 67,88 | 63,62 | 64,24 | -6,30% | 406,00 |
| 01.08.2024 | 69,38 | 70,72 | 68,56 | 68,56 | -2,34% | 75,00 |
| 31.07.2024 | 70,52 | 71,82 | 69,94 | 70,20 | 3,42% | 1.285,00 |
| 30.07.2024 | 69,08 | 69,24 | 67,88 | 67,88 | -1,88% | 479,00 |
| 29.07.2024 | 68,56 | 69,18 | 68,30 | 69,18 | 1,41% | 276,00 |
| 26.07.2024 | 68,22 | 68,22 | 68,22 | 68,22 | 0,83% | 16,00 |
| 25.07.2024 | 68,22 | 68,70 | 66,92 | 67,66 | -4,27% | 1.464,00 |
| 24.07.2024 | 70,80 | 70,80 | 70,68 | 70,68 | -0,93% | 55,00 |
| 23.07.2024 | 70,72 | 71,34 | 70,04 | 71,34 | 1,48% | 112,00 |
| 22.07.2024 | 69,18 | 70,30 | 69,18 | 70,30 | 2,66% | 453,00 |
| 19.07.2024 | 67,34 | 68,48 | 67,16 | 68,48 | 2,00% | 85,00 |
| 18.07.2024 | 66,12 | 67,14 | 66,02 | 67,14 | 0,63% | 789,00 |
| 17.07.2024 | 69,56 | 69,56 | 66,72 | 66,72 | -5,15% | 450,00 |
| 16.07.2024 | 68,92 | 70,34 | 68,80 | 70,34 | 2,12% | 1.009,00 |
| 15.07.2024 | 73,94 | 73,94 | 68,78 | 68,88 | -6,26% | 2.726,00 |
| 12.07.2024 | 73,32 | 73,48 | 73,32 | 73,48 | 0,57% | 28,00 |
| 11.07.2024 | 73,06 | 73,06 | 73,06 | 73,06 | 0,30% | 289,00 |
| 10.07.2024 | 73,58 | 73,72 | 72,84 | 72,84 | -2,04% | 193,00 |
| 09.07.2024 | 73,04 | 74,36 | 72,32 | 74,36 | 2,71% | 154,00 |
| 08.07.2024 | 70,76 | 72,40 | 70,76 | 72,40 | 1,89% | 434,00 |
| 05.07.2024 | 73,40 | 73,60 | 71,06 | 71,06 | -2,98% | 1.218,00 |
| 04.07.2024 | 73,12 | 73,24 | 73,12 | 73,24 | -0,11% | 72,00 |
| 03.07.2024 | 72,60 | 73,32 | 72,42 | 73,32 | 1,50% | 488,00 |
| 02.07.2024 | 72,02 | 72,72 | 71,70 | 72,24 | -0,41% | 543,00 |
| 01.07.2024 | 72,16 | 73,44 | 71,48 | 72,54 | -1,41% | 2.157,00 |
| 28.06.2024 | 73,20 | 73,58 | 73,20 | 73,58 | 0,27% | 256,00 |
| 27.06.2024 | 73,86 | 74,28 | 73,38 | 73,38 | -1,92% | 726,00 |
| 26.06.2024 | 77,34 | 77,56 | 74,42 | 74,82 | -2,02% | 617,00 |
| 25.06.2024 | 75,70 | 77,60 | 75,70 | 76,36 | 1,14% | 498,00 |
| 24.06.2024 | 75,28 | 75,50 | 74,00 | 75,50 | 1,04% | 476,00 |
| 21.06.2024 | 74,72 | 74,72 | 74,72 | 74,72 | -0,48% | 4,00 |
| 20.06.2024 | 73,74 | 76,06 | 73,74 | 75,08 | 2,71% | 1.243,00 |
| 19.06.2024 | 74,68 | 74,68 | 73,02 | 73,10 | -1,32% | 1.164,00 |
| 18.06.2024 | 72,82 | 74,34 | 72,82 | 74,08 | 1,06% | 750,00 |
| 17.06.2024 | 73,10 | 73,48 | 72,28 | 73,30 | -0,14% | 809,00 |
| 14.06.2024 | 73,54 | 73,54 | 73,40 | 73,40 | -0,57% | 39,00 |
| 13.06.2024 | 73,78 | 75,22 | 73,50 | 73,82 | -0,54% | 752,00 |
| 12.06.2024 | 76,18 | 76,24 | 73,90 | 74,22 | -0,85% | 1.072,00 |
| 11.06.2024 | 73,88 | 75,00 | 73,88 | 74,86 | 1,11% | 940,00 |
| 10.06.2024 | 73,82 | 74,36 | 73,82 | 74,04 | 2,35% | 570,00 |
| 07.06.2024 | 72,06 | 72,74 | 70,96 | 72,34 | 1,29% | 2.054,00 |
| 06.06.2024 | 75,26 | 75,26 | 71,38 | 71,42 | -4,77% | 1.218,00 |
| 05.06.2024 | 71,32 | 75,38 | 71,00 | 75,00 | 5,28% | 3.857,00 |
| 04.06.2024 | 71,38 | 73,40 | 70,30 | 71,24 | -1,38% | 3.562,00 |
| 03.06.2024 | 74,50 | 74,50 | 70,50 | 72,24 | -1,66% | 7.232,00 |
| 31.05.2024 | 78,30 | 78,30 | 71,58 | 73,46 | -5,70% | 1.678,00 |