122,875€
2,78%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 121,90 | 125,30 | 121,90 | 125,30 | 4,81% | 20,00 |
| 08.07.2026 | 120,10 | 120,35 | 118,60 | 119,55 | -1,44% | 35,00 |
| 07.07.2026 | 123,05 | 123,15 | 121,30 | 121,30 | -0,45% | 24,00 |
| 06.07.2026 | 120,30 | 121,85 | 120,30 | 121,85 | 1,33% | 11,00 |
| 03.07.2026 | 120,05 | 120,25 | 120,05 | 120,25 | 0,63% | 15,00 |
| 02.07.2026 | 124,20 | 124,20 | 119,50 | 119,50 | -1,93% | 6,00 |
| 01.07.2026 | 128,05 | 128,25 | 121,85 | 121,85 | -6,23% | 422,00 |
| 30.06.2026 | 130,60 | 131,35 | 129,90 | 129,95 | -0,08% | 318,00 |
| 29.06.2026 | 130,05 | 132,75 | 129,05 | 130,05 | 0,97% | 495,00 |
| 26.06.2026 | 126,90 | 129,90 | 126,90 | 128,80 | 1,06% | 57,00 |
| 25.06.2026 | 124,00 | 127,45 | 124,00 | 127,45 | 2,33% | 27,00 |
| 24.06.2026 | 121,20 | 125,50 | 121,20 | 124,55 | 5,06% | 148,00 |
| 23.06.2026 | 118,95 | 121,00 | 117,50 | 118,55 | -2,15% | 174,00 |
| 22.06.2026 | 117,45 | 121,15 | 117,45 | 121,15 | 3,68% | 112,00 |
| 19.06.2026 | 116,85 | 116,85 | 116,85 | 116,85 | -2,50% | 2,00 |
| 18.06.2026 | 115,75 | 120,30 | 115,65 | 119,85 | 4,31% | 149,00 |
| 17.06.2026 | 113,90 | 115,10 | 113,90 | 114,90 | -0,65% | 88,00 |
| 16.06.2026 | 113,00 | 116,85 | 111,85 | 115,65 | 2,39% | 131,00 |
| 15.06.2026 | 110,85 | 112,95 | 109,30 | 112,95 | 3,72% | 45,00 |
| 12.06.2026 | 107,30 | 108,90 | 105,90 | 108,90 | 2,21% | 61,00 |
| 11.06.2026 | 104,30 | 106,95 | 104,00 | 106,55 | 2,26% | 138,00 |
| 10.06.2026 | 111,30 | 111,50 | 104,20 | 104,20 | -5,27% | 103,00 |
| 09.06.2026 | 111,90 | 111,95 | 110,00 | 110,00 | -1,26% | 69,00 |
| 08.06.2026 | 112,90 | 114,10 | 110,30 | 111,40 | -0,27% | 258,00 |
| 05.06.2026 | 113,30 | 113,30 | 111,70 | 111,70 | -3,00% | 119,00 |
| 04.06.2026 | 114,40 | 115,15 | 112,50 | 115,15 | 0,17% | 140,00 |
| 03.06.2026 | 114,80 | 117,00 | 114,80 | 114,95 | -1,08% | 326,00 |
| 02.06.2026 | 110,75 | 116,50 | 110,75 | 116,20 | 3,38% | 183,00 |
| 01.06.2026 | 116,00 | 116,00 | 109,85 | 112,40 | -2,01% | 782,00 |
| 29.05.2026 | 117,55 | 118,70 | 114,70 | 114,70 | -3,61% | 109,00 |
| 28.05.2026 | 118,95 | 119,05 | 117,10 | 119,00 | 0,55% | 267,00 |
| 27.05.2026 | 120,50 | 122,05 | 117,05 | 118,35 | -1,38% | 515,00 |
| 26.05.2026 | 119,65 | 121,25 | 118,85 | 120,00 | -1,15% | 744,00 |
| 25.05.2026 | 120,55 | 121,45 | 120,55 | 121,40 | 1,00% | 122,00 |
| 22.05.2026 | 119,05 | 120,20 | 117,60 | 120,20 | 2,91% | 85,00 |
| 21.05.2026 | 115,90 | 118,20 | 115,85 | 116,80 | 1,74% | 321,00 |
| 20.05.2026 | 107,55 | 114,80 | 107,55 | 114,80 | 7,54% | 439,00 |
| 19.05.2026 | 107,90 | 108,40 | 105,20 | 106,75 | -0,42% | 149,00 |
| 18.05.2026 | 110,10 | 110,10 | 107,20 | 107,20 | -3,99% | 352,00 |
| 15.05.2026 | 113,90 | 115,15 | 111,40 | 111,65 | -0,53% | 97,00 |
| 14.05.2026 | 112,90 | 113,00 | 112,20 | 112,25 | 0,49% | 257,00 |
| 13.05.2026 | 118,30 | 118,30 | 110,55 | 111,70 | -3,87% | 347,00 |
| 12.05.2026 | 115,95 | 116,90 | 114,95 | 116,20 | -0,51% | 425,00 |
| 11.05.2026 | 118,05 | 118,05 | 116,40 | 116,80 | -2,83% | 329,00 |
| 08.05.2026 | 120,75 | 120,75 | 119,65 | 120,20 | -1,23% | 49,00 |
| 07.05.2026 | 128,90 | 128,90 | 121,40 | 121,70 | -4,44% | 559,00 |
| 06.05.2026 | 136,00 | 137,80 | 127,35 | 127,35 | -6,22% | 490,00 |
| 05.05.2026 | 132,15 | 135,80 | 132,15 | 135,80 | 3,59% | 95,00 |
| 04.05.2026 | 131,10 | 133,10 | 130,05 | 131,10 | 0,00% | 263,00 |
| 30.04.2026 | 128,35 | 131,10 | 128,35 | 131,10 | 1,43% | 23,00 |
| 29.04.2026 | 132,25 | 132,25 | 129,25 | 129,25 | -2,86% | 63,00 |
| 28.04.2026 | 135,70 | 136,95 | 133,05 | 133,05 | -2,88% | 57,00 |
| 27.04.2026 | 137,05 | 137,05 | 134,00 | 137,00 | 1,26% | 711,00 |
| 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 |