108,425€
0,77%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 108,50 | 109,10 | 107,78 | 108,40 | 0,74% | - |
| 21.01.2025 | 104,05 | 108,00 | 103,00 | 107,60 | 4,77% | 1.321,00 |
| 20.01.2025 | 101,90 | 102,70 | 101,55 | 102,70 | 0,98% | 546,00 |
| 17.01.2025 | 103,60 | 104,00 | 101,45 | 101,70 | -1,74% | 439,00 |
| 16.01.2025 | 102,55 | 103,50 | 101,25 | 103,50 | 2,27% | 1.095,00 |
| 15.01.2025 | 96,42 | 101,20 | 96,42 | 101,20 | 4,33% | 450,00 |
| 14.01.2025 | 95,52 | 97,12 | 94,60 | 97,00 | 2,56% | 162,00 |
| 13.01.2025 | 97,58 | 98,48 | 94,10 | 94,58 | -3,31% | 1.147,00 |
| 10.01.2025 | 94,78 | 97,82 | 94,78 | 97,82 | 2,11% | 318,00 |
| 09.01.2025 | 94,86 | 95,88 | 94,86 | 95,80 | 0,13% | 157,00 |
| 08.01.2025 | 94,52 | 95,68 | 94,00 | 95,68 | 1,42% | 429,00 |
| 07.01.2025 | 95,34 | 95,68 | 93,66 | 94,34 | -1,61% | 142,00 |
| 06.01.2025 | 95,02 | 96,00 | 94,54 | 95,88 | 0,42% | 466,00 |
| 03.01.2025 | 89,82 | 97,28 | 89,74 | 95,48 | 8,40% | 454,00 |
| 02.01.2025 | 87,62 | 88,74 | 87,26 | 88,08 | 0,99% | 25,00 |
| 30.12.2024 | 88,36 | 88,36 | 87,22 | 87,22 | -0,52% | 290,00 |
| 27.12.2024 | 88,50 | 89,42 | 87,64 | 87,68 | -0,63% | 260,00 |
| 23.12.2024 | 86,50 | 88,28 | 86,50 | 88,24 | 1,05% | 234,00 |
| 20.12.2024 | 84,98 | 87,46 | 84,96 | 87,32 | 0,48% | 375,00 |
| 19.12.2024 | 85,30 | 86,90 | 85,30 | 86,90 | 1,19% | 272,00 |
| 18.12.2024 | 87,72 | 87,72 | 85,88 | 85,88 | -1,38% | 380,00 |
| 17.12.2024 | 88,98 | 89,12 | 86,52 | 87,08 | -3,24% | 1.110,00 |
| 16.12.2024 | 90,88 | 91,88 | 89,50 | 90,00 | -2,30% | 784,00 |
| 13.12.2024 | 90,60 | 92,12 | 90,60 | 92,12 | 0,02% | 218,00 |
| 12.12.2024 | 92,50 | 92,50 | 92,10 | 92,10 | 0,92% | 146,00 |
| 11.12.2024 | 88,70 | 91,26 | 88,68 | 91,26 | 2,40% | 345,00 |
| 10.12.2024 | 90,58 | 91,68 | 88,72 | 89,12 | -2,39% | 339,00 |
| 09.12.2024 | 93,60 | 94,32 | 89,20 | 91,30 | -2,81% | 1.013,00 |
| 06.12.2024 | 96,12 | 96,12 | 93,92 | 93,94 | -2,15% | 107,00 |
| 05.12.2024 | 95,52 | 96,00 | 95,14 | 96,00 | 0,17% | 435,00 |
| 04.12.2024 | 94,12 | 95,84 | 94,12 | 95,84 | 1,44% | 795,00 |
| 03.12.2024 | 94,42 | 95,60 | 93,58 | 94,48 | -0,80% | 444,00 |
| 02.12.2024 | 97,30 | 97,82 | 95,20 | 95,24 | -1,88% | 770,00 |
| 29.11.2024 | 93,68 | 97,06 | 93,20 | 97,06 | 2,38% | 718,00 |
| 28.11.2024 | 94,36 | 94,84 | 94,36 | 94,80 | -0,42% | 36,00 |
| 27.11.2024 | 96,98 | 96,98 | 94,58 | 95,20 | -0,15% | 197,00 |
| 26.11.2024 | 87,46 | 96,70 | 87,46 | 95,34 | 7,12% | 722,00 |
| 25.11.2024 | 92,36 | 92,62 | 89,00 | 89,00 | -3,26% | 75,00 |
| 22.11.2024 | 92,98 | 93,42 | 92,00 | 92,00 | -0,82% | 331,00 |
| 21.11.2024 | 90,44 | 92,76 | 90,04 | 92,76 | 3,71% | 157,00 |
| 20.11.2024 | 90,52 | 90,52 | 89,44 | 89,44 | 2,31% | 375,00 |
| 19.11.2024 | 87,62 | 88,44 | 87,42 | 87,42 | -1,00% | 45,00 |
| 18.11.2024 | 87,62 | 88,30 | 86,80 | 88,30 | 0,89% | 418,00 |
| 15.11.2024 | 86,72 | 87,52 | 85,84 | 87,52 | -0,77% | 80,00 |
| 14.11.2024 | 87,70 | 88,60 | 86,48 | 88,20 | -0,27% | 231,00 |
| 13.11.2024 | 87,46 | 88,96 | 86,70 | 88,44 | 2,10% | 105,00 |
| 12.11.2024 | 88,40 | 88,74 | 85,24 | 86,62 | -2,39% | 650,00 |
| 11.11.2024 | 89,48 | 93,08 | 88,74 | 88,74 | -1,97% | 519,00 |
| 08.11.2024 | 94,00 | 95,30 | 89,64 | 90,52 | 0,94% | 1.741,00 |
| 07.11.2024 | 86,38 | 89,68 | 86,06 | 89,68 | 4,42% | 362,00 |
| 06.11.2024 | 86,20 | 87,04 | 82,86 | 85,88 | 2,43% | 464,00 |
| 05.11.2024 | 81,30 | 83,84 | 81,30 | 83,84 | 2,85% | 63,00 |
| 04.11.2024 | 78,26 | 81,52 | 76,74 | 81,52 | 1,70% | 596,00 |
| 01.11.2024 | 83,18 | 83,66 | 80,16 | 80,16 | -4,05% | 189,00 |
| 31.10.2024 | 80,40 | 83,68 | 80,40 | 83,54 | 2,23% | 635,00 |
| 29.10.2024 | 82,42 | 82,42 | 81,72 | 81,72 | 0,42% | 59,00 |
| 28.10.2024 | 80,60 | 82,26 | 80,50 | 81,38 | -0,97% | 189,00 |
| 25.10.2024 | 82,94 | 82,94 | 81,84 | 82,18 | 0,17% | 250,00 |
| 24.10.2024 | 81,82 | 82,04 | 81,10 | 82,04 | 1,03% | 142,00 |
| 23.10.2024 | 78,14 | 81,42 | 78,14 | 81,20 | 2,99% | 248,00 |
| 22.10.2024 | 78,46 | 79,50 | 78,20 | 78,84 | -0,58% | 133,00 |
| 21.10.2024 | 79,08 | 79,90 | 78,80 | 79,30 | -0,58% | 665,00 |
| 18.10.2024 | 78,90 | 80,38 | 78,90 | 79,76 | -0,10% | 661,00 |
| 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 |