77,240€
1,15%
Echtzeit-Aktienkurs NRG Energy
Bid:
Ask:
Aktienkurse zur NRG Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 78,20 | 78,26 | 71,59 | 74,59 | -4,51% | - |
| 30.05.2024 | 76,72 | 78,24 | 76,16 | 78,11 | 1,01% | - |
| 29.05.2024 | 76,99 | 77,72 | 75,89 | 77,33 | 0,16% | - |
| 28.05.2024 | 79,59 | 81,42 | 76,82 | 77,21 | -3,09% | - |
| 27.05.2024 | 79,51 | 79,68 | 79,26 | 79,67 | 0,52% | 1.000,00 |
| 24.05.2024 | 75,05 | 79,66 | 73,35 | 79,26 | 5,67% | 800,00 |
| 23.05.2024 | 74,95 | 76,48 | 74,00 | 75,01 | 0,09% | 560,00 |
| 22.05.2024 | 76,50 | 77,22 | 73,99 | 74,94 | -2,00% | 89,00 |
| 21.05.2024 | 74,90 | 76,49 | 74,73 | 76,47 | 1,92% | - |
| 20.05.2024 | 75,71 | 76,78 | 74,32 | 75,03 | -0,85% | - |
| 17.05.2024 | 75,98 | 77,64 | 75,45 | 75,67 | -0,84% | - |
| 16.05.2024 | 77,68 | 79,26 | 76,19 | 76,31 | -1,70% | - |
| 15.05.2024 | 75,85 | 79,29 | 75,77 | 77,63 | 2,36% | - |
| 14.05.2024 | 76,49 | 77,19 | 75,29 | 75,84 | -0,75% | 30,00 |
| 13.05.2024 | 78,75 | 79,16 | 75,44 | 76,41 | -1,61% | 105,00 |
| 10.05.2024 | 77,07 | 78,39 | 76,27 | 77,66 | 2,43% | 70,00 |
| 09.05.2024 | 70,57 | 76,51 | 70,51 | 75,82 | 7,50% | - |
| 08.05.2024 | 68,55 | 72,74 | 67,53 | 70,53 | 3,42% | 40,00 |
| 07.05.2024 | 72,54 | 77,04 | 67,86 | 68,20 | -5,75% | 240,00 |
| 06.05.2024 | 72,40 | 72,74 | 70,80 | 72,36 | 1,61% | 900,00 |
| 03.05.2024 | 70,62 | 72,14 | 69,50 | 71,21 | 1,66% | 1.110,00 |
| 02.05.2024 | 68,71 | 70,62 | 68,48 | 70,05 | 2,88% | - |
| 30.04.2024 | 68,68 | 69,17 | 67,87 | 68,09 | -1,30% | - |
| 29.04.2024 | 68,08 | 69,14 | 67,88 | 68,99 | 1,38% | - |
| 26.04.2024 | 68,07 | 68,49 | 67,22 | 68,05 | 0,21% | 36,00 |
| 25.04.2024 | 67,65 | 68,01 | 66,66 | 67,91 | 0,07% | - |
| 24.04.2024 | 66,90 | 68,61 | 66,69 | 67,86 | 1,59% | - |
| 23.04.2024 | 66,10 | 67,45 | 65,92 | 66,80 | 1,06% | - |
| 22.04.2024 | 65,79 | 67,16 | 65,12 | 66,10 | 0,62% | - |
| 19.04.2024 | 65,34 | 66,98 | 64,30 | 65,69 | -0,65% | 140,00 |
| 18.04.2024 | 68,70 | 69,42 | 66,12 | 66,12 | -3,91% | - |
| 17.04.2024 | 70,37 | 71,79 | 66,06 | 68,81 | -1,94% | 62,00 |
| 16.04.2024 | 68,62 | 70,47 | 67,70 | 70,17 | 2,23% | - |
| 15.04.2024 | 69,55 | 71,87 | 68,36 | 68,64 | -1,24% | 489,00 |
| 12.04.2024 | 69,54 | 71,50 | 69,12 | 69,50 | 1,70% | - |
| 11.04.2024 | 68,32 | 69,76 | 67,92 | 68,34 | 0,32% | - |
| 10.04.2024 | 66,58 | 69,51 | 65,63 | 68,12 | 1,60% | 1,00 |
| 09.04.2024 | 67,96 | 69,02 | 65,76 | 67,05 | -1,38% | - |
| 08.04.2024 | 67,10 | 68,29 | 66,50 | 67,99 | 1,25% | - |
| 05.04.2024 | 65,17 | 67,45 | 65,04 | 67,15 | 2,93% | - |
| 04.04.2024 | 66,48 | 67,30 | 64,95 | 65,24 | -1,85% | - |
| 03.04.2024 | 63,53 | 67,40 | 63,23 | 66,47 | 4,33% | 527,00 |
| 02.04.2024 | 65,34 | 65,68 | 63,08 | 63,71 | 0,81% | 320,00 |
| 28.03.2024 | 61,70 | 63,95 | 61,40 | 63,20 | 3,10% | - |
| 27.03.2024 | 61,00 | 61,85 | 59,90 | 61,30 | 0,16% | - |
| 26.03.2024 | 62,60 | 63,30 | 60,35 | 61,20 | -2,31% | 80,00 |
| 25.03.2024 | 62,00 | 63,25 | 61,90 | 62,65 | 0,80% | - |
| 22.03.2024 | 61,80 | 62,60 | 61,60 | 62,15 | 0,97% | 1.762,00 |
| 21.03.2024 | 61,30 | 62,45 | 61,00 | 61,55 | 0,65% | 162,00 |
| 20.03.2024 | 61,60 | 62,60 | 60,30 | 61,15 | -1,69% | 408,00 |
| 19.03.2024 | 60,35 | 62,20 | 58,85 | 62,20 | 4,10% | 203,00 |
| 18.03.2024 | 59,00 | 60,85 | 58,65 | 59,75 | 1,01% | 25,00 |
| 15.03.2024 | 58,20 | 59,50 | 57,50 | 59,15 | 2,34% | 572,00 |
| 14.03.2024 | 57,20 | 59,20 | 56,65 | 57,80 | 1,67% | 7,00 |
| 13.03.2024 | 56,90 | 58,15 | 55,90 | 56,85 | 1,25% | - |
| 12.03.2024 | 55,30 | 57,05 | 55,20 | 56,15 | 1,63% | - |
| 11.03.2024 | 55,45 | 56,25 | 54,30 | 55,25 | -0,54% | - |
| 08.03.2024 | 55,35 | 55,65 | 54,75 | 55,55 | 0,36% | - |
| 07.03.2024 | 56,30 | 56,90 | 55,25 | 55,35 | -1,77% | - |
| 06.03.2024 | 55,25 | 56,45 | 54,75 | 56,35 | 1,99% | 267,00 |
| 05.03.2024 | 53,05 | 55,65 | 52,75 | 55,25 | 3,95% | - |
| 04.03.2024 | 52,50 | 53,45 | 51,55 | 53,15 | 1,53% | 120,00 |
| 01.03.2024 | 50,90 | 52,35 | 50,90 | 52,35 | 2,25% | 397,00 |
| 29.02.2024 | 50,10 | 51,20 | 49,85 | 51,20 | 1,49% | - |
| 28.02.2024 | 49,50 | 53,25 | 49,03 | 50,45 | 1,20% | - |
| 27.02.2024 | 49,00 | 49,85 | 48,48 | 49,85 | 2,47% | 160,00 |
| 26.02.2024 | 47,25 | 48,90 | 47,23 | 48,65 | 2,15% | 471,00 |
| 23.02.2024 | 47,65 | 48,25 | 47,60 | 47,63 | -0,68% | - |
| 22.02.2024 | 47,65 | 48,28 | 47,65 | 47,95 | 0,00% | 470,00 |
| 21.02.2024 | 47,78 | 48,20 | 47,60 | 47,95 | 0,21% | - |
| 20.02.2024 | 48,05 | 48,30 | 47,55 | 47,85 | -0,83% | - |
| 19.02.2024 | 48,28 | 48,33 | 48,25 | 48,25 | 0,16% | - |
| 16.02.2024 | 48,33 | 48,93 | 48,13 | 48,18 | -0,16% | - |
| 15.02.2024 | 48,25 | 48,68 | 48,15 | 48,25 | -0,52% | - |
| 14.02.2024 | 48,45 | 49,13 | 48,38 | 48,50 | 0,00% | - |
| 13.02.2024 | 48,03 | 48,85 | 47,68 | 48,50 | 0,94% | 70,00 |
| 12.02.2024 | 48,40 | 48,88 | 47,65 | 48,05 | -1,03% | - |
| 09.02.2024 | 48,55 | 48,75 | 48,10 | 48,55 | 0,00% | - |
| 08.02.2024 | 49,15 | 49,45 | 48,20 | 48,55 | -1,32% | - |
| 07.02.2024 | 49,88 | 49,93 | 48,60 | 49,20 | -1,16% | 200,00 |
| 06.02.2024 | 49,55 | 50,53 | 49,45 | 49,78 | -0,35% | - |
| 05.02.2024 | 50,65 | 51,15 | 49,80 | 49,95 | -1,48% | 529,00 |
| 02.02.2024 | 49,55 | 51,25 | 49,55 | 50,70 | 1,65% | - |
| 01.02.2024 | 49,15 | 50,25 | 48,93 | 49,88 | 1,68% | 285,00 |
| 31.01.2024 | 49,55 | 49,75 | 48,73 | 49,05 | -1,56% | 500,00 |
| 30.01.2024 | 49,90 | 50,55 | 49,50 | 49,83 | -0,85% | - |
| 29.01.2024 | 49,83 | 50,50 | 49,48 | 50,25 | 0,65% | - |
| 26.01.2024 | 49,40 | 50,08 | 49,18 | 49,93 | 0,81% | - |
| 25.01.2024 | 47,98 | 49,55 | 47,70 | 49,53 | 3,55% | - |
| 24.01.2024 | 48,45 | 48,50 | 47,60 | 47,83 | -1,29% | - |
| 23.01.2024 | 48,28 | 48,70 | 48,25 | 48,45 | 0,83% | - |
| 22.01.2024 | 47,98 | 48,75 | 47,95 | 48,05 | -0,31% | - |
| 19.01.2024 | 46,83 | 48,20 | 46,60 | 48,20 | 2,77% | 200,00 |
| 18.01.2024 | 46,65 | 47,25 | 46,45 | 46,90 | -0,42% | 1.329,00 |
| 17.01.2024 | 46,73 | 47,90 | 45,93 | 47,10 | 0,53% | - |
| 16.01.2024 | 46,90 | 47,35 | 46,18 | 46,85 | -0,05% | - |
| 15.01.2024 | 46,28 | 46,93 | 46,18 | 46,88 | 1,19% | - |
| 12.01.2024 | 45,55 | 46,48 | 45,55 | 46,33 | 0,60% | - |
| 11.01.2024 | 46,48 | 47,00 | 45,90 | 46,05 | -0,86% | - |
| 10.01.2024 | 47,28 | 47,55 | 46,43 | 46,45 | -1,85% | - |