77,560€
3,06%
Echtzeit-Aktienkurs NRG Energy Inc.
Bid:
Ask:
Aktienkurse zur NRG Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 75,87 | 79,29 | 75,42 | 77,05 | 2,38% | 40,00 |
| 14.05.2024 | 76,34 | 76,50 | 75,26 | 75,26 | -1,08% | - |
| 13.05.2024 | 79,52 | 79,52 | 76,08 | 76,08 | -3,30% | 1.050,00 |
| 10.05.2024 | 76,22 | 78,68 | 76,18 | 78,68 | 3,58% | 310,00 |
| 09.05.2024 | 70,22 | 75,96 | 69,90 | 75,96 | 6,90% | 41,00 |
| 08.05.2024 | 68,24 | 71,06 | 67,86 | 71,06 | 1,60% | 60,00 |
| 07.05.2024 | 72,14 | 74,80 | 69,94 | 69,94 | -4,14% | 872,00 |
| 06.05.2024 | 72,42 | 73,06 | 71,00 | 72,96 | 4,89% | 713,00 |
| 03.05.2024 | 69,86 | 69,86 | 69,56 | 69,56 | 1,25% | - |
| 02.05.2024 | 68,48 | 68,70 | 68,46 | 68,70 | 1,30% | - |
| 30.04.2024 | 68,52 | 68,52 | 67,82 | 67,82 | 0,44% | - |
| 29.04.2024 | 67,72 | 67,78 | 67,52 | 67,52 | 0,03% | - |
| 26.04.2024 | 67,64 | 67,66 | 67,50 | 67,50 | 1,84% | - |
| 25.04.2024 | 67,26 | 67,28 | 66,28 | 66,28 | -0,24% | - |
| 24.04.2024 | 66,54 | 67,54 | 66,44 | 66,44 | 1,37% | 751,00 |
| 23.04.2024 | 65,78 | 65,80 | 65,54 | 65,54 | 0,18% | - |
| 22.04.2024 | 65,36 | 65,42 | 65,24 | 65,42 | 0,55% | - |
| 19.04.2024 | 64,38 | 65,06 | 64,38 | 65,06 | -4,80% | - |
| 18.04.2024 | 68,80 | 68,80 | 68,34 | 68,34 | -2,15% | - |
| 17.04.2024 | 69,68 | 69,84 | 69,68 | 69,84 | 2,65% | - |
| 16.04.2024 | 68,06 | 68,38 | 68,04 | 68,04 | -2,38% | 60,00 |
| 15.04.2024 | 68,88 | 69,70 | 68,88 | 69,70 | 0,49% | - |
| 12.04.2024 | 69,38 | 69,88 | 69,36 | 69,36 | 1,94% | 23,00 |
| 11.04.2024 | 67,86 | 68,92 | 67,84 | 68,04 | 3,44% | 70,00 |
| 10.04.2024 | 67,58 | 68,02 | 65,78 | 65,78 | -2,55% | 823,00 |
| 09.04.2024 | 67,46 | 67,50 | 67,42 | 67,50 | 0,84% | - |
| 08.04.2024 | 67,64 | 67,64 | 66,56 | 66,94 | 3,43% | 140,00 |
| 05.04.2024 | 64,70 | 64,72 | 64,60 | 64,72 | -1,91% | 10,00 |
| 04.04.2024 | 66,00 | 66,02 | 65,96 | 65,98 | -1,90% | - |
| 03.04.2024 | 63,12 | 67,26 | 63,02 | 67,26 | 5,29% | 15,00 |
| 02.04.2024 | 64,84 | 64,86 | 63,88 | 63,88 | 3,53% | - |
| 28.03.2024 | 61,60 | 61,70 | 61,30 | 61,70 | 1,31% | - |
| 27.03.2024 | 60,80 | 60,90 | 60,40 | 60,90 | -2,72% | - |
| 26.03.2024 | 62,60 | 62,60 | 62,20 | 62,60 | 0,32% | - |
| 25.03.2024 | 61,80 | 62,40 | 61,50 | 62,40 | -0,64% | - |
| 22.03.2024 | 62,00 | 62,80 | 61,30 | 62,80 | 1,95% | 91,00 |
| 21.03.2024 | 61,40 | 61,60 | 61,00 | 61,60 | -1,44% | - |
| 20.03.2024 | 61,40 | 62,70 | 61,40 | 62,50 | 6,66% | 385,00 |
| 19.03.2024 | 60,20 | 60,70 | 58,60 | 58,60 | -3,30% | 50,00 |
| 18.03.2024 | 59,20 | 60,60 | 58,70 | 60,60 | 5,03% | 354,00 |
| 15.03.2024 | 58,00 | 58,10 | 57,70 | 57,70 | 0,17% | - |
| 14.03.2024 | 57,00 | 57,60 | 57,00 | 57,60 | 0,35% | - |
| 13.03.2024 | 56,80 | 58,10 | 56,80 | 57,40 | 3,80% | 28,00 |
| 12.03.2024 | 55,20 | 55,30 | 55,10 | 55,30 | 1,65% | - |
| 11.03.2024 | 55,10 | 55,10 | 54,40 | 54,40 | -0,73% | - |
| 08.03.2024 | 55,00 | 55,10 | 54,80 | 54,80 | -2,49% | - |
| 07.03.2024 | 55,90 | 56,20 | 55,90 | 56,20 | 2,74% | - |
| 06.03.2024 | 54,90 | 55,00 | 54,70 | 54,70 | 4,19% | - |
| 05.03.2024 | 52,80 | 52,80 | 52,50 | 52,50 | 1,55% | - |
| 04.03.2024 | 52,40 | 52,40 | 51,70 | 51,70 | 1,77% | - |
| 01.03.2024 | 50,90 | 50,90 | 50,80 | 50,80 | 1,40% | - |
| 29.02.2024 | 50,10 | 50,20 | 49,95 | 50,10 | 1,93% | - |
| 28.02.2024 | 49,55 | 49,55 | 49,15 | 49,15 | 1,65% | - |
| 27.02.2024 | 48,25 | 48,35 | 48,15 | 48,35 | 2,11% | 150,00 |
| 26.02.2024 | 47,20 | 47,35 | 47,00 | 47,35 | -0,32% | 195,00 |
| 23.02.2024 | 47,60 | 47,60 | 47,50 | 47,50 | -0,63% | - |
| 22.02.2024 | 47,60 | 47,80 | 47,60 | 47,80 | -1,54% | - |
| 21.02.2024 | 47,45 | 48,55 | 47,35 | 48,55 | 2,00% | 21,00 |
| 20.02.2024 | 48,05 | 48,05 | 47,60 | 47,60 | -0,42% | - |
| 19.02.2024 | 48,05 | 48,05 | 47,80 | 47,80 | -0,10% | 100,00 |
| 16.02.2024 | 48,05 | 48,05 | 47,85 | 47,85 | -0,31% | 150,00 |
| 15.02.2024 | 48,25 | 48,25 | 48,00 | 48,00 | -0,41% | - |
| 14.02.2024 | 48,15 | 48,25 | 48,15 | 48,20 | 1,47% | - |
| 13.02.2024 | 47,70 | 47,70 | 47,50 | 47,50 | 0,42% | - |
| 12.02.2024 | 48,20 | 48,20 | 47,30 | 47,30 | -1,25% | 90,00 |
| 09.02.2024 | 48,00 | 48,00 | 47,90 | 47,90 | -1,84% | - |
| 08.02.2024 | 48,80 | 48,85 | 48,80 | 48,80 | -1,31% | 11,00 |
| 07.02.2024 | 49,60 | 49,60 | 49,45 | 49,45 | -0,40% | - |
| 06.02.2024 | 49,60 | 50,50 | 49,55 | 49,65 | -1,68% | 15,00 |
| 05.02.2024 | 50,30 | 50,50 | 50,30 | 50,50 | 1,92% | - |
| 02.02.2024 | 49,50 | 50,50 | 49,50 | 49,55 | 1,12% | 80,00 |
| 01.02.2024 | 48,85 | 49,00 | 48,85 | 49,00 | 0,20% | - |
| 31.01.2024 | 49,30 | 49,30 | 48,90 | 48,90 | -4,31% | - |
| 30.01.2024 | 50,10 | 51,10 | 50,10 | 51,10 | 3,34% | 150,00 |
| 29.01.2024 | 50,00 | 50,00 | 49,45 | 49,45 | 0,71% | 30,00 |
| 26.01.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 2,94% | - |
| 25.01.2024 | 47,70 | 47,70 | 47,70 | 47,70 | -0,83% | - |
| 24.01.2024 | 48,10 | 48,10 | 48,10 | 48,10 | 0,42% | - |
| 23.01.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,42% | - |
| 22.01.2024 | 47,70 | 47,70 | 47,70 | 47,70 | 0,00% | - |
| 19.01.2024 | 46,55 | 47,70 | 46,55 | 47,70 | 2,14% | 100,00 |
| 18.01.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 0,76% | - |
| 17.01.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -0,75% | - |
| 16.01.2024 | 46,70 | 46,70 | 46,70 | 46,70 | 1,63% | - |
| 15.01.2024 | 45,95 | 45,95 | 45,95 | 45,95 | 0,88% | - |
| 12.01.2024 | 45,55 | 45,55 | 45,55 | 45,55 | -1,41% | - |
| 11.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -3,04% | - |
| 10.01.2024 | 46,95 | 47,65 | 46,95 | 47,65 | 0,74% | 106,00 |
| 09.01.2024 | 47,30 | 47,30 | 47,30 | 47,30 | 0,96% | - |
| 08.01.2024 | 46,85 | 46,85 | 46,85 | 46,85 | 0,00% | - |
| 05.01.2024 | 46,85 | 46,85 | 46,85 | 46,85 | -0,32% | - |
| 04.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 03.01.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,11% | - |
| 02.01.2024 | 46,95 | 46,95 | 46,45 | 46,45 | -0,32% | 8,00 |
| 29.12.2023 | 46,60 | 46,60 | 46,60 | 46,60 | 1,86% | - |
| 28.12.2023 | 45,75 | 45,75 | 45,75 | 45,75 | -0,44% | - |
| 27.12.2023 | 45,95 | 46,10 | 45,95 | 45,95 | 2,00% | 150,00 |
| 22.12.2023 | 45,05 | 45,05 | 45,05 | 45,05 | 0,22% | - |
| 21.12.2023 | 44,95 | 44,95 | 44,95 | 44,95 | -0,77% | - |
| 20.12.2023 | 45,30 | 45,30 | 45,30 | 45,30 | 1,23% | - |