75,840€
-1,40%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 76,86 | 77,34 | 75,46 | 76,10 | -1,07% | 958,00 |
| 13.05.2024 | 79,50 | 79,50 | 75,82 | 76,92 | -1,33% | 3.600,00 |
| 10.05.2024 | 77,44 | 78,40 | 76,14 | 77,96 | 2,88% | 3.607,00 |
| 09.05.2024 | 70,96 | 76,02 | 70,24 | 75,78 | 7,73% | 1.610,00 |
| 08.05.2024 | 68,32 | 71,36 | 67,90 | 70,34 | 3,75% | 2.036,00 |
| 07.05.2024 | 73,00 | 76,08 | 67,80 | 67,80 | -6,41% | 2.499,00 |
| 06.05.2024 | 72,40 | 72,80 | 70,60 | 72,44 | 0,50% | 7.566,00 |
| 03.05.2024 | 70,96 | 72,08 | 69,84 | 72,08 | 2,10% | 1.815,00 |
| 02.05.2024 | 69,04 | 70,60 | 68,86 | 70,60 | 3,46% | 903,00 |
| 30.04.2024 | 69,04 | 69,26 | 68,00 | 68,24 | -0,55% | 739,00 |
| 29.04.2024 | 67,84 | 69,24 | 67,84 | 68,62 | 0,94% | 48,00 |
| 26.04.2024 | 68,24 | 68,24 | 67,38 | 67,98 | 0,30% | 770,00 |
| 25.04.2024 | 68,00 | 68,00 | 67,78 | 67,78 | -0,26% | 349,00 |
| 24.04.2024 | 67,20 | 68,38 | 67,02 | 67,96 | 2,26% | 1.820,00 |
| 23.04.2024 | 66,24 | 67,02 | 66,24 | 66,46 | 0,15% | 1.204,00 |
| 22.04.2024 | 65,52 | 66,64 | 65,12 | 66,36 | 2,12% | 1.029,00 |
| 19.04.2024 | 65,04 | 66,00 | 64,60 | 64,98 | -3,01% | 1.582,00 |
| 18.04.2024 | 68,98 | 69,18 | 67,00 | 67,00 | -1,93% | 710,00 |
| 17.04.2024 | 69,92 | 71,56 | 67,30 | 68,32 | -2,95% | 7.131,00 |
| 16.04.2024 | 68,12 | 70,40 | 67,40 | 70,40 | 2,92% | 1.741,00 |
| 15.04.2024 | 69,06 | 71,98 | 68,40 | 68,40 | -1,01% | 2.732,00 |
| 12.04.2024 | 70,54 | 71,56 | 69,10 | 69,10 | -0,69% | 2.527,00 |
| 11.04.2024 | 67,84 | 69,58 | 67,84 | 69,58 | 1,84% | 262,00 |
| 10.04.2024 | 67,60 | 69,52 | 65,72 | 68,32 | 2,12% | 1.354,00 |
| 09.04.2024 | 69,12 | 69,12 | 66,08 | 66,90 | -1,47% | 1.369,00 |
| 08.04.2024 | 67,00 | 68,10 | 66,50 | 67,90 | 0,65% | 851,00 |
| 05.04.2024 | 65,62 | 67,46 | 65,62 | 67,46 | 3,02% | 469,00 |
| 04.04.2024 | 66,96 | 66,96 | 65,48 | 65,48 | -2,21% | 2.759,00 |
| 03.04.2024 | 63,20 | 67,18 | 62,88 | 66,96 | 5,85% | 1.227,00 |
| 02.04.2024 | 65,00 | 65,80 | 62,94 | 63,26 | 1,22% | 2.266,00 |
| 28.03.2024 | 61,90 | 62,50 | 61,60 | 62,50 | 1,13% | 182,00 |
| 27.03.2024 | 60,80 | 61,80 | 60,00 | 61,80 | 0,98% | 3.604,00 |
| 26.03.2024 | 63,00 | 63,00 | 61,20 | 61,20 | -2,55% | 1.224,00 |
| 25.03.2024 | 62,20 | 63,20 | 61,90 | 62,80 | 1,45% | 1.960,00 |
| 22.03.2024 | 62,10 | 62,50 | 61,80 | 61,90 | 0,16% | 859,00 |
| 21.03.2024 | 61,70 | 62,30 | 61,70 | 61,80 | 0,16% | 274,00 |
| 20.03.2024 | 61,80 | 62,40 | 61,30 | 61,70 | 0,00% | 994,00 |
| 19.03.2024 | 60,70 | 61,70 | 58,80 | 61,70 | 3,18% | 1.199,00 |
| 18.03.2024 | 58,80 | 60,40 | 58,80 | 59,80 | 2,22% | 1.270,00 |
| 15.03.2024 | 58,50 | 58,70 | 58,30 | 58,50 | 0,17% | 325,00 |
| 14.03.2024 | 57,00 | 58,90 | 57,00 | 58,40 | 2,46% | 730,00 |
| 13.03.2024 | 57,40 | 57,70 | 57,00 | 57,00 | 0,53% | 2.535,00 |
| 12.03.2024 | 55,50 | 56,70 | 55,50 | 56,70 | 2,90% | 1.597,00 |
| 11.03.2024 | 55,80 | 55,80 | 54,60 | 55,10 | -0,90% | 2.288,00 |
| 08.03.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | 7,00 |
| 07.03.2024 | 56,70 | 56,70 | 55,20 | 55,60 | -0,36% | 950,00 |
| 06.03.2024 | 55,10 | 56,30 | 55,10 | 55,80 | 1,09% | 330,00 |
| 05.03.2024 | 53,40 | 55,80 | 52,70 | 55,20 | 3,56% | 1.160,00 |
| 04.03.2024 | 52,40 | 53,30 | 51,70 | 53,30 | 2,11% | 2.856,00 |
| 01.03.2024 | 51,50 | 52,40 | 51,50 | 52,20 | 3,16% | 1.015,00 |
| 29.02.2024 | 50,60 | 51,00 | 50,60 | 50,60 | 1,71% | 865,00 |
| 28.02.2024 | 51,50 | 51,50 | 49,45 | 49,75 | 0,71% | 590,00 |
| 27.02.2024 | 49,35 | 50,00 | 48,30 | 49,40 | 1,96% | 1.191,00 |
| 26.02.2024 | 47,20 | 48,45 | 47,15 | 48,45 | 0,94% | 679,00 |
| 23.02.2024 | 48,00 | 48,20 | 48,00 | 48,00 | -0,21% | 201,00 |
| 22.02.2024 | 48,30 | 48,30 | 47,85 | 48,10 | 0,10% | 340,00 |
| 21.02.2024 | 47,45 | 48,10 | 47,45 | 48,05 | 0,21% | 1.179,00 |
| 20.02.2024 | 48,35 | 48,35 | 47,95 | 47,95 | -0,21% | 505,00 |
| 19.02.2024 | 48,05 | 48,55 | 48,05 | 48,05 | -0,10% | 118,00 |
| 16.02.2024 | 48,05 | 48,60 | 48,05 | 48,10 | -1,03% | 243,00 |
| 15.02.2024 | 48,95 | 49,00 | 48,60 | 48,60 | 1,46% | 191,00 |
| 13.02.2024 | 47,50 | 47,90 | 47,50 | 47,90 | -0,42% | 73,00 |
| 12.02.2024 | 48,65 | 48,95 | 47,65 | 48,10 | -0,62% | 175,00 |
| 09.02.2024 | 48,20 | 48,85 | 47,90 | 48,40 | 0,10% | 1.625,00 |
| 08.02.2024 | 48,85 | 49,25 | 48,35 | 48,35 | -2,42% | 368,00 |
| 07.02.2024 | 50,10 | 50,10 | 49,55 | 49,55 | -0,80% | 472,00 |
| 06.02.2024 | 49,90 | 50,00 | 49,60 | 49,95 | -0,89% | 263,00 |
| 05.02.2024 | 50,30 | 51,30 | 49,90 | 50,40 | -0,98% | 553,00 |
| 02.02.2024 | 50,10 | 50,90 | 50,10 | 50,90 | 2,00% | 207,00 |
| 01.02.2024 | 49,05 | 50,20 | 48,90 | 49,90 | 1,94% | 1.837,00 |
| 31.01.2024 | 49,30 | 49,30 | 48,95 | 48,95 | -2,68% | 652,00 |
| 30.01.2024 | 50,60 | 50,90 | 50,10 | 50,30 | 0,20% | 626,00 |
| 29.01.2024 | 49,90 | 50,20 | 49,45 | 50,20 | 1,01% | 1.112,00 |
| 26.01.2024 | 49,75 | 49,75 | 49,05 | 49,70 | 0,30% | 40,00 |
| 25.01.2024 | 47,70 | 49,55 | 47,70 | 49,55 | 3,12% | 238,00 |
| 24.01.2024 | 48,75 | 48,75 | 47,65 | 48,05 | -0,83% | 645,00 |
| 23.01.2024 | 48,65 | 48,95 | 48,45 | 48,45 | 0,41% | 408,00 |
| 22.01.2024 | 48,35 | 48,80 | 47,70 | 48,25 | 0,52% | 1.150,00 |
| 19.01.2024 | 46,55 | 48,00 | 46,55 | 48,00 | 3,45% | 739,00 |
| 18.01.2024 | 47,35 | 47,35 | 46,40 | 46,40 | -1,49% | 288,00 |
| 17.01.2024 | 46,95 | 47,90 | 46,95 | 47,10 | 0,75% | 435,00 |
| 16.01.2024 | 46,60 | 47,00 | 46,30 | 46,75 | -0,64% | 642,00 |
| 15.01.2024 | 45,95 | 47,05 | 45,95 | 47,05 | 2,06% | 1.066,00 |
| 12.01.2024 | 46,35 | 46,35 | 46,10 | 46,10 | -0,32% | 170,00 |
| 11.01.2024 | 46,75 | 46,80 | 46,00 | 46,25 | -1,18% | 476,00 |
| 10.01.2024 | 47,55 | 47,55 | 46,60 | 46,80 | -1,47% | 508,00 |
| 09.01.2024 | 47,70 | 47,75 | 47,05 | 47,50 | -0,11% | 491,00 |
| 08.01.2024 | 47,50 | 47,55 | 47,05 | 47,55 | 0,11% | 316,00 |
| 05.01.2024 | 46,85 | 47,50 | 46,85 | 47,50 | 0,21% | 151,00 |
| 04.01.2024 | 46,90 | 47,65 | 46,90 | 47,40 | 0,32% | 417,00 |
| 03.01.2024 | 47,20 | 47,40 | 46,60 | 47,25 | 0,85% | 671,00 |
| 02.01.2024 | 46,40 | 47,40 | 46,40 | 46,85 | -0,85% | 4.896,00 |
| 29.12.2023 | 47,20 | 47,30 | 47,20 | 47,25 | 0,64% | 215,00 |
| 28.12.2023 | 45,75 | 46,95 | 45,75 | 46,95 | 1,95% | 474,00 |
| 27.12.2023 | 45,75 | 46,15 | 45,60 | 46,05 | 2,11% | 505,00 |
| 22.12.2023 | 44,85 | 45,10 | 44,85 | 45,10 | -0,33% | 138,00 |
| 21.12.2023 | 45,00 | 45,35 | 44,85 | 45,25 | -0,66% | 125,00 |
| 20.12.2023 | 45,30 | 45,55 | 45,30 | 45,55 | 0,55% | 524,00 |
| 19.12.2023 | 44,95 | 45,75 | 44,95 | 45,30 | 1,00% | 153,00 |
| 18.12.2023 | 44,80 | 44,85 | 44,80 | 44,85 | 0,67% | 350,00 |