65,040€
-1,92%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 65,32 | 65,54 | 64,30 | 65,05 | -1,90% | 999,00 |
| 18.04.2024 | 68,69 | 69,42 | 66,19 | 66,31 | -3,72% | 710,00 |
| 17.04.2024 | 70,37 | 71,79 | 66,04 | 68,87 | -1,91% | 7.131,00 |
| 16.04.2024 | 68,62 | 70,47 | 67,40 | 70,21 | 2,27% | 1.741,00 |
| 15.04.2024 | 69,55 | 71,98 | 68,36 | 68,65 | -1,29% | 2.732,00 |
| 12.04.2024 | 69,51 | 71,56 | 69,10 | 69,55 | -0,24% | 2.527,00 |
| 11.04.2024 | 68,32 | 69,76 | 67,84 | 69,72 | 2,08% | 262,00 |
| 10.04.2024 | 67,07 | 69,52 | 65,63 | 68,30 | 1,83% | 1.354,00 |
| 09.04.2024 | 67,96 | 69,12 | 65,76 | 67,07 | -1,34% | 1.369,00 |
| 08.04.2024 | 67,10 | 68,29 | 66,50 | 67,98 | 1,09% | 851,00 |
| 05.04.2024 | 65,16 | 67,46 | 65,04 | 67,25 | 2,86% | 469,00 |
| 04.04.2024 | 66,49 | 67,30 | 64,95 | 65,38 | -1,71% | 2.759,00 |
| 03.04.2024 | 63,54 | 67,40 | 62,88 | 66,52 | 4,28% | 1.227,00 |
| 02.04.2024 | 65,32 | 65,80 | 62,94 | 63,79 | 0,69% | 2.266,00 |
| 28.03.2024 | 61,90 | 63,35 | 61,40 | 63,35 | 2,92% | 182,00 |
| 27.03.2024 | 61,00 | 61,85 | 60,00 | 61,55 | 0,90% | 3.439,00 |
| 26.03.2024 | 62,80 | 63,30 | 60,85 | 61,00 | -2,94% | 1.224,00 |
| 25.03.2024 | 62,00 | 63,25 | 61,90 | 62,85 | 1,13% | 1.960,00 |
| 22.03.2024 | 61,80 | 62,60 | 61,80 | 62,15 | 0,49% | 859,00 |
| 21.03.2024 | 61,50 | 62,45 | 61,25 | 61,85 | 0,65% | 274,00 |
| 20.03.2024 | 61,60 | 62,60 | 61,15 | 61,45 | 0,00% | 994,00 |
| 19.03.2024 | 60,35 | 61,70 | 58,80 | 61,45 | 2,76% | 1.149,00 |
| 18.03.2024 | 59,00 | 60,85 | 58,65 | 59,80 | 1,27% | 1.270,00 |
| 15.03.2024 | 58,20 | 59,50 | 57,50 | 59,05 | 1,72% | 325,00 |
| 14.03.2024 | 57,10 | 59,20 | 57,00 | 58,05 | 1,75% | 730,00 |
| 13.03.2024 | 56,90 | 58,15 | 56,80 | 57,05 | 0,18% | 2.535,00 |
| 12.03.2024 | 55,30 | 57,05 | 55,20 | 56,95 | 2,89% | 1.597,00 |
| 11.03.2024 | 55,45 | 56,25 | 54,55 | 55,35 | -0,18% | 2.288,00 |
| 08.03.2024 | 55,35 | 55,65 | 54,75 | 55,45 | 0,18% | 7,00 |
| 07.03.2024 | 56,30 | 56,90 | 55,20 | 55,35 | -1,77% | 950,00 |
| 06.03.2024 | 55,25 | 56,45 | 54,75 | 56,35 | 1,81% | 330,00 |
| 05.03.2024 | 53,05 | 55,80 | 52,70 | 55,35 | 4,14% | 1.150,00 |
| 04.03.2024 | 52,50 | 53,45 | 51,55 | 53,15 | 1,72% | 2.856,00 |
| 01.03.2024 | 51,25 | 52,40 | 51,05 | 52,25 | 2,15% | 1.015,00 |
| 29.02.2024 | 50,45 | 51,15 | 49,85 | 51,15 | 1,39% | 865,00 |
| 28.02.2024 | 49,85 | 53,25 | 49,25 | 50,45 | 1,36% | 590,00 |
| 27.02.2024 | 49,00 | 50,00 | 48,30 | 49,78 | 2,31% | 1.191,00 |
| 26.02.2024 | 47,58 | 48,90 | 47,15 | 48,65 | 1,88% | 679,00 |
| 23.02.2024 | 47,98 | 48,28 | 47,75 | 47,75 | -0,42% | 201,00 |
| 22.02.2024 | 47,98 | 48,30 | 47,80 | 47,95 | 0,00% | 340,00 |
| 21.02.2024 | 47,80 | 48,20 | 47,45 | 47,95 | 0,10% | 1.179,00 |
| 20.02.2024 | 48,23 | 48,35 | 47,55 | 47,90 | -0,78% | 505,00 |
| 19.02.2024 | 48,28 | 48,55 | 48,05 | 48,28 | 0,05% | 118,00 |
| 16.02.2024 | 48,33 | 48,93 | 48,05 | 48,25 | -0,31% | 173,00 |
| 15.02.2024 | 48,60 | 49,00 | 48,15 | 48,40 | -0,31% | 191,00 |
| 14.02.2024 | 48,45 | 49,13 | 48,38 | 48,55 | 0,00% | - |
| 13.02.2024 | 48,03 | 48,85 | 47,50 | 48,55 | 1,04% | 73,00 |
| 12.02.2024 | 48,40 | 48,95 | 47,65 | 48,05 | -0,93% | 175,00 |
| 09.02.2024 | 48,55 | 48,85 | 47,90 | 48,50 | -0,31% | 1.625,00 |
| 08.02.2024 | 49,15 | 49,45 | 48,20 | 48,65 | -1,12% | 368,00 |
| 07.02.2024 | 49,88 | 50,10 | 48,60 | 49,20 | -0,91% | 472,00 |
| 06.02.2024 | 49,88 | 50,33 | 49,45 | 49,65 | -0,80% | 263,00 |
| 05.02.2024 | 50,30 | 51,30 | 49,80 | 50,05 | -1,48% | 553,00 |
| 02.02.2024 | 49,88 | 51,25 | 49,73 | 50,80 | 1,85% | 207,00 |
| 01.02.2024 | 49,15 | 50,25 | 48,90 | 49,88 | 1,68% | 1.837,00 |
| 31.01.2024 | 49,55 | 49,75 | 48,73 | 49,05 | -1,60% | 652,00 |
| 30.01.2024 | 50,25 | 50,90 | 49,50 | 49,85 | -0,80% | 626,00 |
| 29.01.2024 | 49,78 | 50,50 | 49,45 | 50,25 | 0,65% | 1.112,00 |
| 26.01.2024 | 49,40 | 49,95 | 49,05 | 49,93 | 0,86% | 40,00 |
| 25.01.2024 | 47,98 | 49,55 | 47,70 | 49,50 | 3,61% | 238,00 |
| 24.01.2024 | 48,45 | 48,75 | 47,60 | 47,78 | -1,39% | 645,00 |
| 23.01.2024 | 48,28 | 48,95 | 48,25 | 48,45 | 0,10% | 408,00 |
| 22.01.2024 | 47,98 | 48,80 | 47,70 | 48,40 | 0,62% | 1.150,00 |
| 19.01.2024 | 46,83 | 48,15 | 46,55 | 48,10 | 2,67% | 739,00 |
| 18.01.2024 | 46,98 | 47,35 | 46,40 | 46,85 | -0,48% | 288,00 |
| 17.01.2024 | 46,78 | 47,90 | 45,93 | 47,08 | 0,48% | 435,00 |
| 16.01.2024 | 46,88 | 47,35 | 46,20 | 46,85 | -0,11% | 642,00 |
| 15.01.2024 | 46,28 | 47,05 | 45,95 | 46,90 | 1,30% | 1.066,00 |
| 12.01.2024 | 45,88 | 46,48 | 45,68 | 46,30 | 0,54% | 170,00 |
| 11.01.2024 | 46,48 | 47,00 | 45,90 | 46,05 | -0,86% | 476,00 |
| 10.01.2024 | 47,28 | 47,55 | 46,43 | 46,45 | -1,80% | 508,00 |
| 09.01.2024 | 47,63 | 47,93 | 47,05 | 47,30 | -0,84% | 491,00 |
| 08.01.2024 | 47,13 | 47,85 | 47,00 | 47,70 | 0,85% | 316,00 |
| 05.01.2024 | 47,05 | 47,50 | 46,73 | 47,30 | 0,85% | 151,00 |
| 04.01.2024 | 47,33 | 47,65 | 46,85 | 46,90 | -0,74% | 417,00 |
| 03.01.2024 | 46,73 | 47,40 | 46,60 | 47,25 | 0,96% | 671,00 |
| 02.01.2024 | 46,30 | 47,43 | 46,30 | 46,80 | -0,05% | 4.896,00 |
| 29.12.2023 | 46,88 | 47,30 | 46,70 | 46,83 | -0,05% | 215,00 |
| 28.12.2023 | 46,13 | 46,95 | 45,75 | 46,85 | 1,63% | 474,00 |
| 27.12.2023 | 45,75 | 46,18 | 45,60 | 46,10 | 1,54% | 505,00 |
| 22.12.2023 | 45,43 | 45,55 | 44,85 | 45,40 | -0,22% | 138,00 |
| 21.12.2023 | 45,25 | 45,58 | 44,85 | 45,50 | 0,78% | 125,00 |
| 20.12.2023 | 45,65 | 45,88 | 45,15 | 45,15 | -0,88% | 524,00 |
| 19.12.2023 | 45,10 | 45,75 | 44,73 | 45,55 | 1,00% | 153,00 |
| 18.12.2023 | 44,75 | 45,30 | 44,35 | 45,10 | 0,84% | 350,00 |
| 15.12.2023 | 43,90 | 44,98 | 43,78 | 44,73 | 2,17% | 267,00 |
| 14.12.2023 | 44,85 | 45,10 | 43,58 | 43,78 | -2,29% | 184,00 |
| 13.12.2023 | 45,15 | 45,35 | 44,70 | 44,80 | -0,55% | 200,00 |
| 12.12.2023 | 44,45 | 45,23 | 43,65 | 45,05 | 1,29% | 718,00 |
| 11.12.2023 | 44,40 | 44,70 | 44,10 | 44,48 | 0,23% | 73,00 |
| 08.12.2023 | 44,03 | 44,50 | 43,70 | 44,38 | 0,97% | 430,00 |
| 07.12.2023 | 44,43 | 44,75 | 43,68 | 43,95 | -0,62% | 323,00 |
| 06.12.2023 | 44,80 | 45,18 | 44,20 | 44,23 | -1,17% | 156,00 |
| 05.12.2023 | 44,25 | 45,13 | 44,15 | 44,75 | 0,79% | 396,00 |
| 04.12.2023 | 44,45 | 45,05 | 44,00 | 44,40 | 0,00% | 798,00 |
| 01.12.2023 | 43,78 | 44,50 | 43,45 | 44,40 | 1,02% | 454,00 |
| 30.11.2023 | 42,85 | 44,03 | 42,83 | 43,95 | 2,99% | 188,00 |
| 29.11.2023 | 42,60 | 43,05 | 42,23 | 42,68 | 0,23% | 75,00 |
| 28.11.2023 | 42,48 | 43,03 | 42,13 | 42,58 | 0,35% | 155,00 |
| 27.11.2023 | 41,68 | 42,60 | 41,58 | 42,43 | 1,25% | 280,00 |