131,575€
-0,13%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 132,90 | 133,88 | 131,25 | 131,48 | -0,21% | - |
| 01.07.2025 | 136,65 | 136,65 | 131,75 | 131,75 | -3,59% | 138,00 |
| 30.06.2025 | 139,95 | 141,90 | 136,65 | 136,65 | -2,64% | 610,00 |
| 27.06.2025 | 139,70 | 143,05 | 138,05 | 140,35 | 5,92% | 1.505,00 |
| 26.06.2025 | 132,50 | 132,50 | 132,50 | 132,50 | 0,19% | 30,00 |
| 25.06.2025 | 131,90 | 133,35 | 131,90 | 132,25 | 0,42% | 221,00 |
| 24.06.2025 | 132,05 | 133,20 | 131,70 | 131,70 | 0,19% | 174,00 |
| 23.06.2025 | 132,65 | 134,85 | 131,05 | 131,45 | -0,57% | 77,00 |
| 20.06.2025 | 132,00 | 132,50 | 132,00 | 132,20 | 0,04% | 61,00 |
| 19.06.2025 | 133,35 | 133,35 | 132,15 | 132,15 | -0,15% | 51,00 |
| 18.06.2025 | 131,95 | 133,10 | 131,95 | 132,35 | 0,72% | 97,00 |
| 17.06.2025 | 131,65 | 131,85 | 131,40 | 131,40 | -1,50% | 145,00 |
| 16.06.2025 | 132,70 | 135,00 | 132,60 | 133,40 | 2,42% | 550,00 |
| 13.06.2025 | 129,25 | 131,20 | 128,45 | 130,25 | -0,34% | 163,00 |
| 12.06.2025 | 129,75 | 130,90 | 128,00 | 130,70 | 0,38% | 298,00 |
| 11.06.2025 | 130,30 | 133,15 | 129,50 | 130,20 | 0,27% | 1.645,00 |
| 10.06.2025 | 135,95 | 139,30 | 129,75 | 129,85 | -6,14% | 4.355,00 |
| 09.06.2025 | 137,00 | 139,40 | 136,00 | 138,35 | 1,06% | 487,00 |
| 06.06.2025 | 136,45 | 137,35 | 136,45 | 136,90 | 0,00% | 89,00 |
| 05.06.2025 | 137,25 | 137,35 | 136,50 | 136,90 | -2,07% | 160,00 |
| 04.06.2025 | 141,05 | 143,25 | 139,00 | 139,80 | -1,38% | 551,00 |
| 03.06.2025 | 139,05 | 144,75 | 138,25 | 141,75 | 2,09% | 332,00 |
| 02.06.2025 | 136,60 | 139,30 | 134,80 | 138,85 | 1,65% | 193,00 |
| 30.05.2025 | 136,65 | 136,65 | 135,20 | 136,60 | 1,07% | 41,00 |
| 29.05.2025 | 141,95 | 143,00 | 135,15 | 135,15 | -2,24% | 371,00 |
| 28.05.2025 | 137,90 | 138,60 | 137,65 | 138,25 | 0,51% | 42,00 |
| 27.05.2025 | 138,50 | 139,15 | 137,55 | 137,55 | -2,10% | 43,00 |
| 26.05.2025 | 139,15 | 141,45 | 139,15 | 140,50 | 1,04% | 162,00 |
| 23.05.2025 | 139,65 | 139,65 | 136,90 | 139,05 | 0,58% | 234,00 |
| 22.05.2025 | 137,30 | 138,25 | 136,00 | 138,25 | 0,84% | 248,00 |
| 21.05.2025 | 141,00 | 141,00 | 137,10 | 137,10 | -3,76% | 226,00 |
| 20.05.2025 | 143,55 | 143,55 | 142,05 | 142,45 | 0,04% | 293,00 |
| 19.05.2025 | 138,70 | 142,90 | 136,75 | 142,40 | -0,35% | 389,00 |
| 16.05.2025 | 137,55 | 142,90 | 137,55 | 142,90 | 1,85% | 95,00 |
| 15.05.2025 | 136,35 | 140,30 | 133,60 | 140,30 | 1,96% | 1.011,00 |
| 14.05.2025 | 140,95 | 140,95 | 136,05 | 137,60 | -2,20% | 638,00 |
| 13.05.2025 | 134,25 | 141,65 | 133,95 | 140,70 | 4,42% | 1.035,00 |
| 12.05.2025 | 108,85 | 135,45 | 108,85 | 134,75 | 26,47% | 2.911,00 |
| 09.05.2025 | 107,85 | 107,85 | 106,10 | 106,55 | -0,23% | 167,00 |
| 08.05.2025 | 105,00 | 107,15 | 104,50 | 106,80 | 1,71% | 635,00 |
| 07.05.2025 | 104,15 | 105,00 | 102,20 | 105,00 | 0,91% | 216,00 |
| 06.05.2025 | 101,20 | 104,05 | 100,00 | 104,05 | 0,92% | 292,00 |
| 05.05.2025 | 102,90 | 103,10 | 101,85 | 103,10 | -0,96% | 28,00 |
| 02.05.2025 | 100,75 | 104,10 | 99,60 | 104,10 | 10,44% | 365,00 |
| 30.04.2025 | 96,54 | 96,54 | 93,02 | 94,26 | -1,61% | 92,00 |
| 28.04.2025 | 95,00 | 95,80 | 94,48 | 95,80 | 0,17% | 1.605,00 |
| 25.04.2025 | 93,66 | 95,64 | 92,84 | 95,64 | 1,85% | 429,00 |
| 24.04.2025 | 90,08 | 93,96 | 89,50 | 93,90 | 4,87% | 448,00 |
| 23.04.2025 | 88,80 | 92,06 | 88,76 | 89,54 | 4,92% | 2.052,00 |
| 22.04.2025 | 80,94 | 85,34 | 80,00 | 85,34 | -1,43% | 453,00 |
| 17.04.2025 | 86,86 | 87,44 | 86,58 | 86,58 | 2,22% | 117,00 |
| 16.04.2025 | 84,26 | 84,70 | 84,26 | 84,70 | -1,33% | 228,00 |
| 15.04.2025 | 84,76 | 86,40 | 84,76 | 85,84 | 2,29% | 62,00 |
| 14.04.2025 | 83,92 | 85,50 | 83,92 | 83,92 | 0,65% | 1.591,00 |
| 11.04.2025 | 82,38 | 83,38 | 81,36 | 83,38 | -0,69% | 66,00 |
| 10.04.2025 | 88,42 | 88,42 | 83,86 | 83,96 | 10,50% | 191,00 |
| 09.04.2025 | 76,90 | 77,04 | 75,98 | 75,98 | -2,46% | 109,00 |
| 08.04.2025 | 81,20 | 83,30 | 77,90 | 77,90 | -2,67% | 183,00 |
| 07.04.2025 | 72,82 | 80,04 | 72,34 | 80,04 | 5,68% | 825,00 |
| 04.04.2025 | 83,60 | 83,62 | 75,00 | 75,74 | -10,32% | 1.144,00 |
| 03.04.2025 | 91,16 | 91,28 | 84,46 | 84,46 | -10,19% | 321,00 |
| 02.04.2025 | 90,10 | 95,00 | 89,82 | 94,04 | 5,83% | 325,00 |
| 01.04.2025 | 88,50 | 89,64 | 87,32 | 88,86 | 2,11% | 348,00 |
| 31.03.2025 | 86,24 | 87,18 | 86,24 | 87,02 | -1,47% | 277,00 |
| 28.03.2025 | 89,26 | 89,26 | 88,32 | 88,32 | -0,81% | 120,00 |
| 27.03.2025 | 89,28 | 89,64 | 89,00 | 89,04 | -1,20% | 1.183,00 |
| 26.03.2025 | 95,06 | 95,16 | 90,12 | 90,12 | -5,38% | 436,00 |
| 25.03.2025 | 94,86 | 95,24 | 92,74 | 95,24 | 0,36% | 481,00 |
| 24.03.2025 | 93,88 | 96,08 | 93,06 | 94,90 | 5,44% | 323,00 |
| 21.03.2025 | 91,30 | 91,62 | 90,00 | 90,00 | -2,83% | 328,00 |
| 20.03.2025 | 89,80 | 92,62 | 89,80 | 92,62 | 3,12% | 217,00 |
| 19.03.2025 | 87,36 | 90,18 | 87,36 | 89,82 | 3,84% | 149,00 |
| 18.03.2025 | 87,34 | 87,42 | 86,50 | 86,50 | -2,59% | 106,00 |
| 17.03.2025 | 87,64 | 89,16 | 86,80 | 88,80 | 2,54% | 446,00 |
| 14.03.2025 | 84,52 | 86,68 | 84,44 | 86,60 | 3,94% | 409,00 |
| 13.03.2025 | 85,00 | 85,00 | 83,00 | 83,32 | -2,60% | 204,00 |
| 12.03.2025 | 81,06 | 85,54 | 81,06 | 85,54 | 4,06% | 386,00 |
| 11.03.2025 | 78,66 | 82,20 | 77,46 | 82,20 | 7,09% | 335,00 |
| 10.03.2025 | 81,26 | 81,42 | 74,90 | 76,76 | -4,67% | 1.050,00 |
| 07.03.2025 | 81,00 | 85,78 | 78,64 | 80,52 | -4,78% | 4.524,00 |
| 06.03.2025 | 90,68 | 90,68 | 84,56 | 84,56 | -7,56% | 1.643,00 |
| 05.03.2025 | 93,96 | 94,78 | 90,00 | 91,48 | -3,13% | 1.293,00 |
| 04.03.2025 | 94,50 | 96,00 | 91,00 | 94,44 | -0,59% | 1.057,00 |
| 03.03.2025 | 102,05 | 102,20 | 95,00 | 95,00 | -4,56% | 737,00 |
| 28.02.2025 | 101,65 | 101,65 | 98,36 | 99,54 | -3,08% | 1.107,00 |
| 27.02.2025 | 109,00 | 113,30 | 102,70 | 102,70 | -4,29% | 433,00 |
| 26.02.2025 | 98,36 | 109,25 | 98,36 | 107,30 | 11,19% | 851,00 |
| 25.02.2025 | 99,24 | 99,24 | 93,58 | 96,50 | -2,58% | 829,00 |
| 24.02.2025 | 101,95 | 102,55 | 98,10 | 99,06 | -1,92% | 524,00 |
| 21.02.2025 | 104,30 | 106,35 | 101,00 | 101,00 | -4,58% | 1.270,00 |
| 20.02.2025 | 108,05 | 108,15 | 103,85 | 105,85 | -0,89% | 903,00 |
| 19.02.2025 | 107,55 | 107,60 | 106,00 | 106,80 | -0,70% | 176,00 |
| 18.02.2025 | 103,05 | 107,85 | 102,00 | 107,55 | 5,44% | 1.067,00 |
| 17.02.2025 | 103,20 | 103,50 | 102,00 | 102,00 | -0,20% | 370,00 |
| 14.02.2025 | 102,15 | 102,85 | 100,10 | 102,20 | 0,44% | 600,00 |
| 13.02.2025 | 98,58 | 101,75 | 98,58 | 101,75 | 1,60% | 402,00 |
| 12.02.2025 | 99,88 | 100,15 | 98,88 | 100,15 | 0,53% | 367,00 |
| 11.02.2025 | 102,30 | 102,40 | 99,60 | 99,62 | -1,56% | 236,00 |
| 10.02.2025 | 99,58 | 101,20 | 99,58 | 101,20 | 0,20% | 160,00 |
| 07.02.2025 | 99,84 | 101,60 | 99,00 | 101,00 | 2,23% | 586,00 |