67,610€
-0,31%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 67,86 | 67,86 | 67,09 | 67,62 | -0,29% | - |
| 24.04.2024 | 66,55 | 68,61 | 66,55 | 67,82 | 1,69% | - |
| 23.04.2024 | 66,39 | 67,46 | 65,92 | 66,69 | 1,00% | - |
| 22.04.2024 | 65,41 | 67,15 | 65,09 | 66,03 | 0,95% | - |
| 19.04.2024 | 66,27 | 66,97 | 64,30 | 65,41 | -1,57% | 60,00 |
| 18.04.2024 | 68,81 | 69,44 | 66,03 | 66,45 | -3,49% | - |
| 17.04.2024 | 70,63 | 71,79 | 66,05 | 68,85 | -1,96% | 416,00 |
| 16.04.2024 | 68,25 | 70,47 | 67,70 | 70,23 | 2,27% | 8,00 |
| 15.04.2024 | 69,15 | 71,92 | 68,36 | 68,67 | -1,39% | - |
| 12.04.2024 | 69,84 | 71,50 | 69,11 | 69,64 | -0,11% | 22,00 |
| 11.04.2024 | 68,29 | 69,76 | 67,93 | 69,72 | 1,68% | 15,00 |
| 10.04.2024 | 67,24 | 69,51 | 65,53 | 68,57 | 2,28% | 58,00 |
| 09.04.2024 | 67,88 | 69,11 | 65,77 | 67,04 | -1,30% | 100,00 |
| 08.04.2024 | 67,38 | 68,51 | 66,70 | 67,92 | 0,95% | 131,00 |
| 05.04.2024 | 65,24 | 67,45 | 65,05 | 67,28 | 2,87% | 145,00 |
| 04.04.2024 | 66,23 | 67,29 | 64,97 | 65,40 | -0,89% | 310,00 |
| 03.04.2024 | 63,71 | 67,40 | 63,25 | 65,99 | 3,48% | 250,00 |
| 02.04.2024 | 62,59 | 65,71 | 62,59 | 63,77 | 1,46% | 32,00 |
| 28.03.2024 | 61,00 | 62,90 | 61,00 | 62,85 | 2,20% | 169,00 |
| 27.03.2024 | 60,80 | 61,85 | 60,50 | 61,50 | 0,82% | - |
| 26.03.2024 | 62,85 | 63,35 | 60,85 | 61,00 | -2,09% | 175,00 |
| 25.03.2024 | 61,40 | 63,00 | 61,40 | 62,30 | 0,16% | - |
| 22.03.2024 | 61,75 | 62,60 | 61,75 | 62,20 | 0,57% | - |
| 21.03.2024 | 61,95 | 62,45 | 61,25 | 61,85 | 0,73% | 50,00 |
| 20.03.2024 | 61,45 | 62,60 | 61,15 | 61,40 | -0,08% | - |
| 19.03.2024 | 59,90 | 61,60 | 58,85 | 61,45 | 3,10% | 24,00 |
| 18.03.2024 | 59,00 | 60,85 | 58,60 | 59,60 | 1,10% | 34,00 |
| 15.03.2024 | 58,20 | 59,50 | 57,50 | 58,95 | 1,46% | 3,00 |
| 14.03.2024 | 57,20 | 59,20 | 57,10 | 58,10 | 1,75% | 85,00 |
| 13.03.2024 | 57,15 | 58,15 | 56,80 | 57,10 | 0,26% | - |
| 12.03.2024 | 55,45 | 57,15 | 55,20 | 56,95 | 3,08% | 22,00 |
| 11.03.2024 | 55,75 | 56,20 | 54,55 | 55,25 | -0,36% | - |
| 08.03.2024 | 55,45 | 55,65 | 54,75 | 55,45 | 0,09% | - |
| 07.03.2024 | 56,65 | 56,90 | 55,25 | 55,40 | -2,03% | 100,00 |
| 06.03.2024 | 55,85 | 56,55 | 54,75 | 56,55 | 2,35% | 100,00 |
| 05.03.2024 | 53,15 | 55,65 | 52,85 | 55,25 | 4,15% | - |
| 04.03.2024 | 52,00 | 53,45 | 51,55 | 53,05 | 1,43% | - |
| 01.03.2024 | 51,20 | 52,35 | 51,05 | 52,30 | 2,25% | 490,00 |
| 29.02.2024 | 50,48 | 51,20 | 49,85 | 51,15 | 1,34% | - |
| 28.02.2024 | 49,83 | 52,55 | 49,25 | 50,48 | 1,36% | - |
| 27.02.2024 | 48,63 | 49,85 | 48,33 | 49,80 | 2,21% | - |
| 26.02.2024 | 47,48 | 48,90 | 47,20 | 48,73 | 1,94% | - |
| 23.02.2024 | 47,93 | 48,25 | 47,58 | 47,80 | -0,31% | 400,00 |
| 22.02.2024 | 47,58 | 48,25 | 47,58 | 47,95 | 0,00% | - |
| 21.02.2024 | 47,83 | 48,15 | 47,53 | 47,95 | 0,16% | - |
| 20.02.2024 | 48,23 | 48,30 | 47,55 | 47,88 | -0,73% | - |
| 19.02.2024 | 48,18 | 48,30 | 48,18 | 48,23 | 0,05% | - |
| 16.02.2024 | 48,28 | 48,93 | 48,10 | 48,20 | -0,31% | - |
| 15.02.2024 | 48,48 | 48,68 | 48,10 | 48,35 | -0,46% | - |
| 14.02.2024 | 48,05 | 49,15 | 48,05 | 48,58 | 0,05% | - |
| 13.02.2024 | 48,05 | 48,85 | 47,83 | 48,55 | 0,99% | - |
| 12.02.2024 | 48,33 | 48,85 | 47,65 | 48,08 | -0,93% | 123,00 |
| 09.02.2024 | 48,60 | 48,75 | 48,13 | 48,53 | -0,26% | 20,00 |
| 08.02.2024 | 49,20 | 49,48 | 48,20 | 48,65 | -1,02% | - |
| 07.02.2024 | 49,78 | 49,98 | 48,60 | 49,15 | -1,11% | - |
| 06.02.2024 | 50,00 | 50,33 | 49,45 | 49,70 | -0,60% | - |
| 05.02.2024 | 50,75 | 51,15 | 49,80 | 50,00 | -1,57% | - |
| 02.02.2024 | 49,68 | 51,25 | 49,68 | 50,80 | 1,85% | - |
| 01.02.2024 | 49,03 | 50,25 | 48,93 | 49,88 | 1,63% | 212,00 |
| 31.01.2024 | 50,10 | 50,10 | 48,70 | 49,08 | -1,51% | 40,00 |
| 30.01.2024 | 50,28 | 50,75 | 49,50 | 49,83 | -0,90% | - |
| 29.01.2024 | 50,10 | 50,50 | 49,48 | 50,28 | 0,70% | 10,00 |
| 26.01.2024 | 49,50 | 49,98 | 49,23 | 49,93 | 0,91% | - |
| 25.01.2024 | 47,95 | 49,55 | 47,68 | 49,48 | 3,67% | - |
| 24.01.2024 | 48,45 | 48,48 | 47,60 | 47,73 | -1,45% | 22,00 |
| 23.01.2024 | 48,43 | 48,73 | 48,25 | 48,43 | 0,05% | - |
| 22.01.2024 | 47,88 | 48,73 | 47,88 | 48,40 | 0,68% | - |
| 19.01.2024 | 46,83 | 48,23 | 46,65 | 48,08 | 2,56% | 13,00 |
| 18.01.2024 | 47,08 | 47,13 | 46,45 | 46,88 | -0,42% | - |
| 17.01.2024 | 46,83 | 47,90 | 45,93 | 47,08 | 0,43% | - |
| 16.01.2024 | 46,88 | 47,35 | 46,20 | 46,88 | 0,00% | - |
| 15.01.2024 | 46,33 | 46,93 | 46,23 | 46,88 | 1,24% | - |
| 12.01.2024 | 46,03 | 46,48 | 45,68 | 46,30 | 0,54% | - |
| 11.01.2024 | 46,43 | 46,98 | 45,58 | 46,05 | -0,86% | - |
| 10.01.2024 | 47,33 | 47,58 | 46,43 | 46,45 | -1,80% | 205,00 |
| 09.01.2024 | 47,95 | 48,03 | 47,10 | 47,30 | -0,89% | - |
| 08.01.2024 | 46,88 | 47,85 | 46,88 | 47,73 | 0,95% | 300,00 |
| 05.01.2024 | 46,88 | 47,35 | 46,75 | 47,28 | 0,80% | - |
| 04.01.2024 | 47,33 | 47,55 | 46,83 | 46,90 | -0,79% | - |
| 03.01.2024 | 46,83 | 47,43 | 46,70 | 47,28 | 0,96% | 68,00 |
| 02.01.2024 | 47,03 | 47,38 | 46,30 | 46,83 | -0,43% | - |
| 29.12.2023 | 47,03 | 47,03 | 46,73 | 47,03 | 0,32% | - |
| 28.12.2023 | 46,13 | 46,93 | 45,93 | 46,88 | 1,74% | 123,00 |
| 27.12.2023 | 45,40 | 46,23 | 45,40 | 46,08 | 1,49% | - |
| 22.12.2023 | 45,50 | 45,55 | 45,13 | 45,40 | -0,66% | - |
| 21.12.2023 | 45,55 | 45,70 | 45,08 | 45,70 | 1,22% | - |
| 20.12.2023 | 45,15 | 45,95 | 45,15 | 45,15 | -0,77% | - |
| 19.12.2023 | 45,10 | 45,73 | 44,73 | 45,50 | 0,89% | - |
| 18.12.2023 | 44,83 | 45,30 | 44,43 | 45,10 | 0,84% | 38,00 |
| 15.12.2023 | 43,88 | 44,98 | 43,78 | 44,73 | 2,17% | - |
| 14.12.2023 | 44,83 | 45,08 | 43,58 | 43,78 | -2,34% | - |
| 13.12.2023 | 45,20 | 45,40 | 44,68 | 44,83 | -0,50% | - |
| 12.12.2023 | 44,48 | 45,23 | 43,80 | 45,05 | 1,35% | - |
| 11.12.2023 | 44,38 | 44,65 | 44,10 | 44,45 | 0,23% | - |
| 08.12.2023 | 43,98 | 44,43 | 43,95 | 44,35 | 0,85% | - |
| 07.12.2023 | 44,18 | 44,45 | 43,68 | 43,98 | -0,62% | - |
| 06.12.2023 | 44,70 | 45,10 | 44,15 | 44,25 | -1,06% | 44,00 |
| 05.12.2023 | 44,80 | 45,13 | 44,15 | 44,73 | 0,73% | - |
| 04.12.2023 | 44,28 | 44,88 | 44,00 | 44,40 | 0,00% | 10,00 |
| 01.12.2023 | 43,88 | 44,50 | 43,45 | 44,40 | 0,97% | - |