138,925€
-3,56%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 145,00 | 146,23 | 140,30 | 140,93 | -2,17% | - |
| 11.12.2025 | 143,55 | 144,05 | 141,00 | 144,05 | 0,17% | 205,00 |
| 10.12.2025 | 144,00 | 144,00 | 140,45 | 143,80 | 0,03% | 152,00 |
| 09.12.2025 | 140,35 | 146,90 | 140,35 | 143,75 | 1,52% | 741,00 |
| 08.12.2025 | 139,45 | 143,20 | 139,45 | 141,60 | -0,84% | 238,00 |
| 05.12.2025 | 141,90 | 142,80 | 141,90 | 142,80 | -1,65% | 130,00 |
| 04.12.2025 | 144,80 | 145,20 | 144,35 | 145,20 | 3,49% | 10,00 |
| 03.12.2025 | 137,25 | 140,30 | 137,25 | 140,30 | -0,67% | 4,00 |
| 02.12.2025 | 143,55 | 143,55 | 141,00 | 141,25 | -0,77% | 129,00 |
| 01.12.2025 | 145,20 | 145,20 | 141,30 | 142,35 | -3,39% | 18,00 |
| 28.11.2025 | 145,95 | 147,35 | 145,95 | 147,35 | 2,50% | 12,00 |
| 26.11.2025 | 141,30 | 143,75 | 141,30 | 143,75 | 2,10% | 225,00 |
| 25.11.2025 | 145,20 | 145,35 | 140,80 | 140,80 | -2,70% | 49,00 |
| 24.11.2025 | 139,70 | 145,15 | 138,10 | 144,70 | 4,44% | 149,00 |
| 21.11.2025 | 139,05 | 139,75 | 136,90 | 138,55 | -1,04% | 87,00 |
| 20.11.2025 | 152,00 | 152,00 | 140,00 | 140,00 | -3,91% | 561,00 |
| 19.11.2025 | 144,15 | 145,70 | 143,25 | 145,70 | 0,34% | 92,00 |
| 18.11.2025 | 138,90 | 145,30 | 138,90 | 145,20 | 1,89% | 156,00 |
| 17.11.2025 | 144,30 | 144,65 | 141,70 | 142,50 | -1,52% | 150,00 |
| 14.11.2025 | 141,50 | 145,90 | 138,55 | 144,70 | 1,76% | 101,00 |
| 13.11.2025 | 145,45 | 145,90 | 142,10 | 142,20 | -2,44% | 188,00 |
| 12.11.2025 | 141,95 | 145,95 | 140,65 | 145,75 | 3,88% | 339,00 |
| 11.11.2025 | 144,25 | 144,80 | 139,35 | 140,30 | -3,07% | 350,00 |
| 10.11.2025 | 151,85 | 151,85 | 143,05 | 144,75 | -0,86% | 281,00 |
| 07.11.2025 | 148,40 | 148,40 | 141,10 | 146,00 | -0,17% | 155,00 |
| 06.11.2025 | 151,30 | 153,70 | 144,25 | 146,25 | -2,40% | 427,00 |
| 05.11.2025 | 144,55 | 149,85 | 144,55 | 149,85 | 2,32% | 132,00 |
| 04.11.2025 | 150,20 | 150,20 | 146,45 | 146,45 | -4,28% | 437,00 |
| 03.11.2025 | 148,20 | 153,00 | 147,70 | 153,00 | 1,59% | 396,00 |
| 31.10.2025 | 149,95 | 151,80 | 148,35 | 150,60 | 0,40% | 281,00 |
| 30.10.2025 | 155,30 | 155,30 | 150,00 | 150,00 | -2,57% | 1.019,00 |
| 29.10.2025 | 148,70 | 155,80 | 148,70 | 153,95 | 3,50% | 551,00 |
| 28.10.2025 | 148,90 | 148,90 | 148,75 | 148,75 | 1,85% | 17,00 |
| 27.10.2025 | 148,90 | 150,40 | 145,95 | 146,05 | -0,10% | 194,00 |
| 24.10.2025 | 140,90 | 146,20 | 140,90 | 146,20 | 3,72% | 48,00 |
| 23.10.2025 | 139,25 | 140,95 | 139,25 | 140,95 | 2,88% | 44,00 |
| 22.10.2025 | 141,65 | 143,20 | 136,45 | 137,00 | -1,05% | 321,00 |
| 21.10.2025 | 144,40 | 144,40 | 138,45 | 138,45 | -3,79% | 92,00 |
| 20.10.2025 | 145,05 | 145,85 | 143,20 | 143,90 | -0,28% | 156,00 |
| 17.10.2025 | 142,20 | 147,55 | 141,35 | 144,30 | -0,24% | 59,00 |
| 16.10.2025 | 146,70 | 149,05 | 143,05 | 144,65 | -0,72% | 330,00 |
| 15.10.2025 | 143,85 | 148,55 | 142,45 | 145,70 | 0,00% | 398,00 |
| 14.10.2025 | 144,15 | 145,70 | 142,00 | 145,70 | 0,83% | 406,00 |
| 13.10.2025 | 140,50 | 144,90 | 139,25 | 144,50 | 4,22% | 471,00 |
| 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 |