136,350€
5,09%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 132,65 | 135,30 | 132,60 | 135,30 | 4,28% | 109,00 |
| 23.04.2026 | 128,00 | 129,75 | 127,15 | 129,75 | 1,29% | 117,00 |
| 22.04.2026 | 127,90 | 129,00 | 127,90 | 128,10 | -0,58% | 30,00 |
| 21.04.2026 | 134,50 | 134,65 | 128,85 | 128,85 | -4,45% | 188,00 |
| 20.04.2026 | 141,40 | 141,40 | 134,60 | 134,85 | -5,37% | 279,00 |
| 17.04.2026 | 143,85 | 144,35 | 142,50 | 142,50 | -1,14% | 24,00 |
| 16.04.2026 | 142,50 | 144,15 | 142,50 | 144,15 | 1,19% | 9,00 |
| 15.04.2026 | 145,85 | 145,85 | 141,35 | 142,45 | -3,16% | 42,00 |
| 14.04.2026 | 144,35 | 147,15 | 144,05 | 147,10 | 5,71% | 142,00 |
| 13.04.2026 | 140,15 | 140,15 | 138,10 | 139,15 | -2,21% | 477,00 |
| 10.04.2026 | 139,00 | 142,30 | 137,80 | 142,30 | 3,42% | 52,00 |
| 08.04.2026 | 137,70 | 137,70 | 137,20 | 137,60 | 4,88% | 406,00 |
| 07.04.2026 | 130,60 | 131,20 | 127,00 | 131,20 | 2,26% | 6,00 |
| 02.04.2026 | 127,45 | 128,30 | 127,45 | 128,30 | 0,83% | 118,00 |
| 01.04.2026 | 127,95 | 128,15 | 126,30 | 127,25 | 2,37% | 260,00 |
| 31.03.2026 | 123,30 | 124,80 | 123,30 | 124,30 | 1,55% | 163,00 |
| 30.03.2026 | 130,60 | 130,60 | 122,40 | 122,40 | -5,45% | 369,00 |
| 27.03.2026 | 127,80 | 129,45 | 126,05 | 129,45 | 2,37% | 207,00 |
| 26.03.2026 | 126,85 | 126,85 | 126,45 | 126,45 | -4,13% | 26,00 |
| 25.03.2026 | 130,80 | 131,90 | 130,80 | 131,90 | 1,07% | 105,00 |
| 24.03.2026 | 130,35 | 133,00 | 129,85 | 130,50 | -0,15% | 254,00 |
| 23.03.2026 | 123,85 | 132,00 | 123,80 | 130,70 | 4,14% | 278,00 |
| 20.03.2026 | 139,15 | 139,30 | 125,50 | 125,50 | -10,04% | 181,00 |
| 19.03.2026 | 139,40 | 139,90 | 137,05 | 139,50 | -0,14% | 181,00 |
| 18.03.2026 | 136,00 | 139,70 | 136,00 | 139,70 | 6,03% | 86,00 |
| 17.03.2026 | 131,75 | 131,75 | 131,75 | 131,75 | -0,11% | 89,00 |
| 16.03.2026 | 134,35 | 135,65 | 131,90 | 131,90 | -1,90% | 70,00 |
| 13.03.2026 | 132,85 | 134,90 | 132,85 | 134,45 | 2,40% | 88,00 |
| 12.03.2026 | 127,65 | 131,30 | 127,65 | 131,30 | 2,06% | 127,00 |
| 11.03.2026 | 129,50 | 129,50 | 128,65 | 128,65 | -3,92% | 114,00 |
| 10.03.2026 | 134,25 | 135,25 | 133,60 | 133,90 | 2,41% | 67,00 |
| 09.03.2026 | 131,35 | 132,45 | 129,75 | 130,75 | -3,43% | 220,00 |
| 06.03.2026 | 137,85 | 138,65 | 135,40 | 135,40 | -1,88% | 138,00 |
| 05.03.2026 | 141,50 | 141,50 | 136,20 | 138,00 | -2,89% | 2.027,00 |
| 04.03.2026 | 137,60 | 142,10 | 137,60 | 142,10 | 1,00% | 60,00 |
| 03.03.2026 | 144,40 | 146,00 | 138,15 | 140,70 | -6,82% | 366,00 |
| 02.03.2026 | 149,95 | 155,30 | 149,75 | 151,00 | 1,27% | 145,00 |
| 27.02.2026 | 154,10 | 154,10 | 148,00 | 149,10 | -2,13% | 250,00 |
| 26.02.2026 | 155,85 | 155,85 | 146,90 | 152,35 | -2,40% | 218,00 |
| 25.02.2026 | 156,70 | 160,20 | 155,55 | 156,10 | 0,16% | 69,00 |
| 24.02.2026 | 150,15 | 156,80 | 142,00 | 155,85 | 4,21% | 648,00 |
| 23.02.2026 | 151,25 | 152,85 | 149,05 | 149,55 | -1,12% | 334,00 |
| 20.02.2026 | 147,95 | 152,75 | 147,70 | 151,25 | 3,56% | 1.887,00 |
| 19.02.2026 | 146,00 | 146,05 | 146,00 | 146,05 | 0,14% | 24,00 |
| 18.02.2026 | 146,70 | 148,40 | 145,85 | 145,85 | -1,05% | 122,00 |
| 17.02.2026 | 145,70 | 147,40 | 144,05 | 147,40 | 0,79% | 71,00 |
| 16.02.2026 | 144,50 | 147,75 | 144,50 | 146,25 | 2,02% | 391,00 |
| 13.02.2026 | 136,95 | 143,60 | 134,95 | 143,35 | 6,74% | 85,00 |
| 12.02.2026 | 136,25 | 138,95 | 134,30 | 134,30 | -0,52% | 125,00 |
| 11.02.2026 | 130,70 | 135,00 | 130,20 | 135,00 | 2,54% | 194,00 |
| 09.02.2026 | 130,05 | 132,15 | 129,95 | 131,65 | 2,73% | 39,00 |
| 06.02.2026 | 121,45 | 128,15 | 121,45 | 128,15 | 4,57% | 474,00 |
| 05.02.2026 | 123,05 | 123,40 | 120,70 | 122,55 | 2,04% | 482,00 |
| 04.02.2026 | 129,15 | 130,45 | 120,10 | 120,10 | -6,14% | 537,00 |
| 03.02.2026 | 127,45 | 128,40 | 126,30 | 127,95 | 0,35% | 137,00 |
| 02.02.2026 | 127,35 | 129,85 | 126,60 | 127,50 | -0,97% | 420,00 |
| 30.01.2026 | 128,45 | 130,10 | 128,40 | 128,75 | 0,27% | 95,00 |
| 29.01.2026 | 129,10 | 129,10 | 127,65 | 128,40 | -1,23% | 381,00 |
| 28.01.2026 | 130,65 | 130,65 | 128,20 | 130,00 | -0,04% | 971,00 |
| 27.01.2026 | 127,65 | 130,25 | 126,25 | 130,05 | 2,93% | 273,00 |
| 26.01.2026 | 125,40 | 126,35 | 125,40 | 126,35 | 1,08% | 14,00 |
| 23.01.2026 | 129,25 | 129,25 | 125,00 | 125,00 | -3,25% | 312,00 |
| 22.01.2026 | 129,20 | 129,20 | 129,20 | 129,20 | 0,31% | 105,00 |
| 21.01.2026 | 128,30 | 129,45 | 126,65 | 128,80 | 1,90% | 498,00 |
| 20.01.2026 | 129,00 | 129,25 | 126,40 | 126,40 | -2,39% | 296,00 |
| 19.01.2026 | 128,25 | 130,05 | 128,15 | 129,50 | -0,58% | 623,00 |
| 16.01.2026 | 137,50 | 140,00 | 128,60 | 130,25 | -4,23% | 801,00 |
| 15.01.2026 | 129,55 | 136,00 | 128,85 | 136,00 | 6,33% | 465,00 |
| 14.01.2026 | 128,45 | 128,45 | 126,90 | 127,90 | -0,08% | 433,00 |
| 13.01.2026 | 126,80 | 128,00 | 126,80 | 128,00 | 0,43% | 159,00 |
| 12.01.2026 | 125,70 | 127,45 | 125,10 | 127,45 | -1,28% | 933,00 |
| 09.01.2026 | 122,65 | 129,50 | 122,35 | 129,10 | 4,92% | 795,00 |
| 08.01.2026 | 126,75 | 126,75 | 122,15 | 123,05 | -3,57% | 920,00 |
| 07.01.2026 | 137,20 | 137,20 | 127,40 | 127,60 | -6,73% | 286,00 |
| 06.01.2026 | 138,90 | 138,90 | 134,35 | 136,80 | -0,29% | 76,00 |
| 05.01.2026 | 142,05 | 143,85 | 136,30 | 137,20 | -2,70% | 223,00 |
| 02.01.2026 | 136,30 | 141,25 | 135,15 | 141,00 | 3,71% | 344,00 |
| 30.12.2025 | 137,30 | 137,35 | 135,95 | 135,95 | -1,24% | 26,00 |
| 29.12.2025 | 137,10 | 137,85 | 136,80 | 137,65 | 2,72% | 182,00 |
| 23.12.2025 | 134,00 | 134,95 | 133,95 | 134,00 | 0,37% | 85,00 |
| 22.12.2025 | 134,55 | 134,55 | 132,10 | 133,50 | 0,11% | 111,00 |
| 19.12.2025 | 132,05 | 134,45 | 132,00 | 133,35 | -0,15% | 383,00 |
| 18.12.2025 | 126,85 | 133,55 | 126,85 | 133,55 | 3,33% | 282,00 |
| 17.12.2025 | 136,30 | 137,50 | 129,25 | 129,25 | -4,40% | 1.318,00 |
| 16.12.2025 | 134,45 | 135,20 | 134,45 | 135,20 | -0,62% | 109,00 |
| 15.12.2025 | 138,55 | 138,55 | 135,65 | 136,05 | -0,95% | 247,00 |
| 12.12.2025 | 146,00 | 146,00 | 137,35 | 137,35 | -4,65% | 186,00 |
| 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 |