144,700€
4,36%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 140,08 | 144,35 | 139,65 | 143,95 | 3,82% | - |
| 10.10.2025 | 145,35 | 146,00 | 138,65 | 138,65 | -4,38% | 291,00 |
| 09.10.2025 | 143,30 | 145,00 | 143,30 | 145,00 | 1,54% | 115,00 |
| 08.10.2025 | 140,80 | 144,60 | 140,00 | 142,80 | 2,15% | 296,00 |
| 07.10.2025 | 140,90 | 140,90 | 139,75 | 139,80 | -0,85% | 78,00 |
| 06.10.2025 | 141,85 | 144,15 | 141,00 | 141,00 | -0,84% | 175,00 |
| 03.10.2025 | 142,70 | 146,60 | 141,70 | 142,20 | 0,39% | 476,00 |
| 02.10.2025 | 137,85 | 141,65 | 137,85 | 141,65 | 2,27% | 216,00 |
| 01.10.2025 | 137,55 | 138,50 | 135,80 | 138,50 | 0,69% | 34,00 |
| 30.09.2025 | 140,25 | 141,15 | 137,30 | 137,55 | -2,86% | 256,00 |
| 29.09.2025 | 144,95 | 145,40 | 140,60 | 141,60 | 1,00% | 1.054,00 |
| 26.09.2025 | 139,15 | 140,20 | 139,15 | 140,20 | -0,53% | 47,00 |
| 25.09.2025 | 140,15 | 140,95 | 134,85 | 140,95 | -1,36% | 722,00 |
| 24.09.2025 | 141,40 | 143,60 | 141,40 | 142,90 | 1,28% | 168,00 |
| 23.09.2025 | 145,65 | 146,05 | 141,10 | 141,10 | -3,12% | 412,00 |
| 22.09.2025 | 139,10 | 145,65 | 139,10 | 145,65 | 3,96% | 120,00 |
| 19.09.2025 | 140,10 | 140,10 | 140,10 | 140,10 | 0,43% | 1,00 |
| 18.09.2025 | 139,50 | 139,50 | 139,40 | 139,50 | 1,75% | 110,00 |
| 17.09.2025 | 139,20 | 139,20 | 136,45 | 137,10 | -1,08% | 448,00 |
| 16.09.2025 | 140,45 | 140,95 | 138,60 | 138,60 | -3,11% | 114,00 |
| 15.09.2025 | 139,90 | 143,45 | 139,65 | 143,05 | 1,45% | 166,00 |
| 12.09.2025 | 133,90 | 141,00 | 133,90 | 141,00 | 4,33% | 105,00 |
| 11.09.2025 | 137,25 | 139,00 | 135,05 | 135,15 | -2,31% | 788,00 |
| 10.09.2025 | 130,30 | 138,35 | 130,30 | 138,35 | 10,90% | 1.928,00 |
| 09.09.2025 | 125,40 | 125,40 | 124,75 | 124,75 | -0,16% | 477,00 |
| 08.09.2025 | 126,90 | 127,45 | 124,30 | 124,95 | 2,08% | 143,00 |
| 05.09.2025 | 128,00 | 128,00 | 122,40 | 122,40 | -2,93% | 169,00 |
| 04.09.2025 | 125,65 | 126,95 | 124,55 | 126,10 | -0,55% | 1.600,00 |
| 03.09.2025 | 124,80 | 127,05 | 124,75 | 126,80 | 3,38% | 1.299,00 |
| 02.09.2025 | 123,10 | 123,60 | 121,45 | 122,65 | -1,64% | 273,00 |
| 01.09.2025 | 124,75 | 124,75 | 123,50 | 124,70 | 0,12% | 211,00 |
| 29.08.2025 | 127,75 | 127,75 | 123,20 | 124,55 | -2,85% | 152,00 |
| 28.08.2025 | 128,05 | 129,60 | 126,80 | 128,20 | 0,83% | 328,00 |
| 27.08.2025 | 124,80 | 128,00 | 124,80 | 127,15 | 1,36% | 1.154,00 |
| 26.08.2025 | 124,00 | 125,45 | 122,50 | 125,45 | 0,28% | 4.302,00 |
| 25.08.2025 | 124,55 | 125,10 | 123,25 | 125,10 | -0,40% | 389,00 |
| 22.08.2025 | 125,00 | 126,70 | 124,00 | 125,60 | -0,71% | 409,00 |
| 21.08.2025 | 126,50 | 126,50 | 126,50 | 126,50 | 2,68% | 20,00 |
| 20.08.2025 | 126,15 | 127,55 | 122,95 | 123,20 | -3,26% | 112,00 |
| 19.08.2025 | 129,20 | 129,20 | 127,35 | 127,35 | -0,35% | 61,00 |
| 18.08.2025 | 127,75 | 127,80 | 126,30 | 127,80 | 0,04% | 77,00 |
| 15.08.2025 | 132,00 | 132,65 | 127,75 | 127,75 | -3,29% | 210,00 |
| 14.08.2025 | 133,10 | 133,10 | 131,50 | 132,10 | -1,05% | 162,00 |
| 13.08.2025 | 133,55 | 134,65 | 133,50 | 133,50 | 0,34% | 133,00 |
| 12.08.2025 | 131,90 | 133,05 | 131,90 | 133,05 | 1,60% | 95,00 |
| 11.08.2025 | 130,15 | 131,65 | 129,50 | 130,95 | -0,38% | 884,00 |
| 08.08.2025 | 131,45 | 131,45 | 131,45 | 131,45 | -0,11% | 1,00 |
| 07.08.2025 | 130,45 | 133,25 | 129,80 | 131,60 | 2,93% | 685,00 |
| 06.08.2025 | 148,90 | 150,35 | 125,25 | 127,85 | -12,16% | 1.080,00 |
| 05.08.2025 | 151,95 | 152,65 | 145,55 | 145,55 | -3,13% | 193,00 |
| 04.08.2025 | 144,75 | 150,25 | 144,75 | 150,25 | 3,58% | 328,00 |
| 01.08.2025 | 145,65 | 146,25 | 139,05 | 145,05 | -0,21% | 1.381,00 |
| 31.07.2025 | 147,05 | 149,95 | 145,35 | 145,35 | 0,48% | 1.011,00 |
| 30.07.2025 | 138,80 | 145,10 | 138,80 | 144,65 | 5,12% | 991,00 |
| 29.07.2025 | 136,80 | 141,00 | 136,50 | 137,60 | 1,14% | 1.514,00 |
| 28.07.2025 | 133,55 | 137,00 | 133,55 | 136,05 | 1,83% | 143,00 |
| 25.07.2025 | 133,75 | 135,75 | 133,40 | 133,60 | -1,15% | 236,00 |
| 24.07.2025 | 138,00 | 138,00 | 134,20 | 135,15 | -1,60% | 77,00 |
| 23.07.2025 | 135,60 | 140,50 | 135,60 | 137,35 | 7,01% | 363,00 |
| 22.07.2025 | 130,80 | 130,80 | 128,35 | 128,35 | -2,69% | 114,00 |
| 21.07.2025 | 130,10 | 131,95 | 127,40 | 131,90 | 0,38% | 31,00 |
| 18.07.2025 | 127,75 | 131,70 | 126,45 | 131,40 | 4,45% | 211,00 |
| 17.07.2025 | 124,00 | 126,15 | 124,00 | 125,80 | 1,21% | 260,00 |
| 16.07.2025 | 125,35 | 126,20 | 122,50 | 124,30 | -2,62% | 484,00 |
| 15.07.2025 | 129,30 | 130,50 | 126,15 | 127,65 | -1,01% | 123,00 |
| 14.07.2025 | 129,20 | 129,20 | 127,40 | 128,95 | -0,23% | 46,00 |
| 11.07.2025 | 128,15 | 129,75 | 128,15 | 129,25 | 1,37% | 40,00 |
| 10.07.2025 | 128,35 | 128,35 | 127,10 | 127,50 | -1,16% | 45,00 |
| 09.07.2025 | 129,35 | 130,00 | 128,50 | 129,00 | -0,39% | 273,00 |
| 08.07.2025 | 134,80 | 135,75 | 129,45 | 129,50 | -3,93% | 242,00 |
| 07.07.2025 | 134,95 | 136,70 | 133,95 | 134,80 | 1,16% | 226,00 |
| 04.07.2025 | 133,25 | 133,25 | 133,25 | 133,25 | -0,74% | 46,00 |
| 03.07.2025 | 131,90 | 135,00 | 131,30 | 134,25 | 0,67% | 89,00 |
| 02.07.2025 | 132,15 | 133,35 | 131,50 | 133,35 | 1,21% | 800,00 |
| 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 |