WKN: | A0BLR4 |
ISIN: | US6293775085 |
Land: | USA |
Branche: | Versorgung, Umwelt & Infrastruktur |
Sektor: | Energie |
Weshalb die NRG Energy-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
16.07.2025 |
125,50 125,50 |
125,50 125,50 |
125,50 | 125,50 |
0 -2,98% |
-2,98% |
15.07.2025 |
129,35 129,35 |
129,35 129,35 |
129,35 | 129,35 |
0 1,21% |
1,21% |
14.07.2025 |
127,80 127,80 |
127,80 127,80 |
127,80 | 127,80 |
0 -0,62% |
-0,62% |
11.07.2025 |
128,60 128,60 |
128,60 128,60 |
128,60 | 128,60 |
0 1,18% |
1,18% |
10.07.2025 |
127,10 127,10 |
127,10 127,10 |
127,10 | 127,10 |
0 -1,55% |
-1,55% |
09.07.2025 |
129,10 129,10 |
129,10 129,10 |
129,10 | 129,10 |
0 -3,55% |
-3,55% |
08.07.2025 |
133,85 133,85 |
133,85 133,85 |
133,85 | 133,85 |
0 0,34% |
0,34% |
07.07.2025 |
133,40 133,40 |
133,40 133,40 |
133,40 | 133,40 |
0 -0,15% |
-0,15% |
04.07.2025 |
133,60 133,60 |
133,60 133,60 |
133,60 | 133,60 |
0 1,64% |
1,64% |
03.07.2025 |
131,45 131,45 |
131,45 131,45 |
131,45 | 131,45 |
0 -0,49% |
-0,49% |
02.07.2025 |
132,10 132,10 |
132,10 132,10 |
132,10 | 132,10 |
0 -2,47% |
-2,47% |
01.07.2025 |
135,45 135,45 |
135,45 135,45 |
135,45 | 135,45 |
0 -2,45% |
-2,45% |
30.06.2025 |
138,85 138,85 |
138,85 138,85 |
138,85 | 138,85 |
0 0,62% |
0,62% |
27.06.2025 |
138,00 138,00 |
138,00 138,00 |
138,00 | 138,00 |
0 5,34% |
5,34% |
26.06.2025 |
131,00 131,00 |
131,00 131,00 |
131,00 | 131,00 |
0 -0,61% |
-0,61% |
25.06.2025 |
131,80 131,80 |
131,80 131,80 |
131,80 | 131,80 |
0 -0,04% |
-0,04% |
24.06.2025 |
131,85 131,85 |
131,85 131,85 |
131,85 | 131,85 |
0 0,53% |
0,53% |
23.06.2025 |
131,15 131,15 |
131,15 131,15 |
131,15 | 131,15 |
0 -0,42% |
-0,42% |
20.06.2025 |
131,70 131,70 |
131,70 131,70 |
131,70 | 131,70 |
0 -0,23% |
-0,23% |
19.06.2025 |
132,00 132,00 |
132,00 132,00 |
132,00 | 132,00 |
0 -0,94% |
-0,94% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
14,88 17,96 |
18,14 14,88 |
14,88 | 17,96 | 20,70% |
Februar |
17,96 15,25 |
19,60 14,84 |
14,84 | 15,25 | -15,09% |
März |
15,25 12,66 |
15,27 12,41 |
12,41 | 12,66 | -16,98% |
April |
12,66 12,65 |
14,19 12,31 |
12,31 | 12,65 | -0,08% |
Mai |
12,65 15,48 |
15,48 12,65 |
12,65 | 15,48 | 22,37% |
Juni |
15,48 17,37 |
17,37 14,70 |
14,70 | 17,37 | 12,21% |
Juli |
17,37 19,20 |
19,30 16,32 |
16,32 | 19,20 | 10,54% |
August |
19,20 19,15 |
20,21 18,82 |
18,82 | 19,15 | -0,26% |
September |
19,15 19,23 |
19,43 18,00 |
18,00 | 19,23 | 0,42% |
Oktober |
19,23 16,11 |
19,19 16,11 |
16,11 | 16,11 | -16,22% |
November |
16,11 15,62 |
16,69 15,35 |
15,35 | 15,62 | -3,04% |
Dezember |
15,62 16,42 |
17,55 15,62 |
15,62 | 16,42 | 5,12% |
04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
87,60 124,95 |
141,80 73,18 |
73,18 | 124,95 | 42,64% |
2024 |
46,60 87,60 |
97,00 45,55 |
45,55 | 87,60 | 87,98% |
2023 |
29,99 46,60 |
46,60 28,30 |
28,30 | 46,60 | 55,39% |
2022 |
37,79 29,99 |
45,61 29,28 |
29,28 | 29,99 | -20,64% |
2021 |
29,00 37,79 |
38,51 26,15 |
26,15 | 37,79 | 30,31% |
2020 |
34,80 29,00 |
36,80 20,20 |
20,20 | 29,00 | -16,67% |
2019 |
33,37 34,80 |
38,16 29,41 |
29,41 | 34,80 | 4,29% |
2018 |
23,20 33,37 |
37,32 19,37 |
19,37 | 33,37 | 43,84% |
2017 |
11,67 23,20 |
25,37 11,55 |
11,55 | 23,20 | 98,80% |
2016 |
10,50 11,67 |
15,58 8,23 |
8,23 | 11,67 | 11,14% |
2015 |
22,93 10,50 |
24,05 8,37 |
8,37 | 10,50 | -54,21% |
2014 |
20,63 22,93 |
27,62 19,38 |
19,38 | 22,93 | 11,15% |
2013 |
17,23 20,63 |
22,10 17,23 |
17,23 | 20,63 | 19,73% |
2012 |
14,06 17,23 |
18,20 10,84 |
10,84 | 17,23 | 22,55% |
2011 |
14,54 14,06 |
17,86 13,41 |
13,41 | 14,06 | -3,30% |
2010 |
16,42 14,54 |
19,10 13,81 |
13,81 | 14,54 | -11,45% |
2009 |
14,88 16,42 |
20,21 12,31 |
12,31 | 16,42 | 10,35% |
2008 |
29,12 14,88 |
29,20 10,94 |
10,94 | 14,88 | -48,90% |
2007 |
21,19 29,12 |
32,65 13,57 |
13,57 | 29,12 | 37,42% |
2006 |
19,27 21,19 |
22,08 16,59 |
16,59 | 21,19 | 9,96% |
2005 |
13,04 19,27 |
20,50 11,75 |
11,75 | 19,27 | 47,78% |
2004 |
8,50 13,04 |
13,04 8,16 |
8,16 | 13,04 | 53,41% |