NextEra Energy, Inc. NEE
NYSE · Vereinigte Staaten · Versorger
$75,74-0,15 (-0,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $75,74 | -0,20 % | $76,33 | $76,50 | $75,57 | 13,46M |
| 2026-09-29 | $75,89 | +0,53 % | $75,09 | $76,18 | $74,78 | 11,35M |
| 2026-09-28 | $75,49 | -0,78 % | $76,03 | $76,22 | $75,15 | 13,93M |
| 2026-09-25 | $76,08 | +0,61 % | $75,77 | $76,28 | $75,38 | 16,46M |
| 2026-09-24 | $75,62 | -1,82 % | $77,04 | $77,47 | $75,60 | 15,10M |
| 2026-09-23 | $77,02 | -2,83 % | $79,04 | $79,04 | $76,87 | 12,68M |
| 2026-09-22 | $79,26 | -0,46 % | $79,37 | $79,81 | $79,21 | 9,21M |
| 2026-09-21 | $79,63 | -1,04 % | $80,41 | $80,55 | $79,55 | 9,30M |
| 2026-09-18 | $80,47 | -1,00 % | $80,67 | $81,00 | $80,39 | 21,57M |
| 2026-09-17 | $81,28 | +1,13 % | $80,83 | $81,37 | $80,42 | 9,16M |
| 2026-09-16 | $80,37 | -0,86 % | $81,76 | $81,97 | $79,96 | 9,62M |
| 2026-09-15 | $81,07 | -0,69 % | $81,83 | $82,14 | $80,95 | 11,51M |
| 2026-09-14 | $81,63 | -0,83 % | $82,63 | $82,73 | $81,51 | 11,14M |
| 2026-09-11 | $82,31 | -0,16 % | $83,20 | $83,28 | $82,22 | 9,88M |
| 2026-09-10 | $82,44 | -0,25 % | $82,80 | $83,35 | $82,24 | 13,59M |
| 2026-09-09 | $82,65 | -1,41 % | $83,99 | $84,25 | $82,62 | 8,96M |
| 2026-09-08 | $83,83 | +0,48 % | $83,32 | $84,38 | $83,32 | 7,63M |
| 2026-09-04 | $83,43 | -0,75 % | $83,70 | $84,12 | $83,23 | 10,77M |
| 2026-09-03 | $84,06 | +1,16 % | $83,54 | $84,25 | $83,29 | 11,54M |
| 2026-09-02 | $83,10 | +0,20 % | $82,56 | $83,24 | $82,05 | 12,71M |
| 2026-09-01 | $82,93 | +0,72 % | $82,70 | $83,11 | $82,28 | 11,16M |
| 2026-08-31 | $82,34 | +0,61 % | $81,08 | $82,60 | $80,75 | 14,05M |
| 2026-08-28 | $81,84 | -1,95 % | $82,92 | $82,98 | $81,33 | 13,95M |
| 2026-08-27 | $83,47 | -0,89 % | $83,52 | $83,76 | $82,78 | 8,64M |
| 2026-08-26 | $84,22 | 0,00 % | $84,16 | $84,73 | $84,03 | 5,68M |
| 2026-08-25 | $84,22 | +0,14 % | $84,01 | $84,55 | $83,30 | 7,68M |
| 2026-08-24 | $84,10 | +0,54 % | $83,95 | $84,19 | $83,24 | 7,67M |
| 2026-08-21 | $83,65 | -1,62 % | $85,20 | $85,27 | $83,54 | 11,89M |
| 2026-08-20 | $85,03 | -1,02 % | $85,38 | $85,99 | $84,60 | 15,24M |
| 2026-08-19 | $85,91 | -0,36 % | $86,54 | $86,83 | $85,59 | 14,93M |
| 2026-08-18 | $86,22 | 0,00 % | $87,05 | $87,52 | $86,09 | 10,96M |
| 2026-08-17 | $86,22 | +0,03 % | $85,85 | $86,32 | $85,51 | 9,56M |
| 2026-08-14 | $86,19 | +0,21 % | $86,02 | $86,53 | $85,83 | 7,24M |
| 2026-08-13 | $86,01 | +0,27 % | $85,75 | $86,24 | $85,46 | 8,87M |
| 2026-08-12 | $85,78 | +0,05 % | $85,49 | $86,10 | $85,26 | 7,47M |
| 2026-08-11 | $85,74 | +1,23 % | $84,49 | $85,79 | $84,38 | 6,67M |
| 2026-08-10 | $84,70 | +0,06 % | $84,18 | $84,76 | $83,65 | 10,05M |
| 2026-08-07 | $84,65 | +0,06 % | $83,89 | $85,37 | $83,49 | 9,33M |
| 2026-08-06 | $84,60 | -1,52 % | $86,71 | $86,88 | $83,94 | 18,60M |
| 2026-08-05 | $85,91 | -1,48 % | $86,90 | $87,03 | $84,97 | 11,84M |
| 2026-08-04 | $87,20 | +0,75 % | $86,13 | $87,31 | $85,48 | 11,42M |
| 2026-08-03 | $86,55 | -0,43 % | $86,75 | $87,38 | $85,71 | 11,86M |
| 2026-07-31 | $86,92 | -1,15 % | $87,82 | $88,11 | $86,92 | 13,18M |
| 2026-07-30 | $87,93 | -0,60 % | $88,90 | $89,22 | $86,86 | 11,69M |
| 2026-07-29 | $88,46 | -0,92 % | $90,02 | $90,52 | $88,00 | 10,40M |
| 2026-07-28 | $89,28 | +0,51 % | $89,39 | $90,99 | $89,11 | 13,25M |
| 2026-07-27 | $88,83 | -1,06 % | $89,66 | $90,16 | $88,29 | 10,18M |
| 2026-07-24 | $89,78 | -0,01 % | $90,91 | $90,91 | $88,43 | 11,65M |
| 2026-07-23 | $89,79 | +0,43 % | $88,81 | $90,49 | $88,60 | 9,88M |
| 2026-07-22 | $89,41 | +1,68 % | $88,59 | $89,74 | $88,34 | 8,71M |
| 2026-07-21 | $87,93 | -0,08 % | $87,68 | $88,09 | $87,45 | 7,10M |
| 2026-07-20 | $88,00 | -0,90 % | $88,98 | $89,42 | $87,70 | 8,42M |
| 2026-07-17 | $88,80 | -0,62 % | $90,23 | $90,72 | $88,42 | 9,45M |
| 2026-07-16 | $89,35 | +0,28 % | $89,20 | $89,99 | $88,73 | 8,34M |
| 2026-07-15 | $89,10 | -0,49 % | $89,88 | $89,98 | $88,45 | 10,26M |
| 2026-07-14 | $89,54 | +1,31 % | $89,24 | $89,86 | $88,80 | 10,68M |
| 2026-07-13 | $88,38 | +0,48 % | $87,75 | $88,73 | $87,68 | 6,74M |
| 2026-07-10 | $87,96 | +0,99 % | $87,13 | $87,97 | $87,07 | 11,22M |
| 2026-07-09 | $87,10 | -0,39 % | $88,27 | $88,39 | $86,84 | 9,39M |
| 2026-07-08 | $87,44 | -1,16 % | $88,15 | $88,53 | $87,34 | 13,58M |
| 2026-07-07 | $88,47 | +1,18 % | $88,11 | $89,25 | $88,01 | 13,11M |
| 2026-07-06 | $87,44 | -1,02 % | $88,18 | $88,52 | $87,16 | 10,27M |
| 2026-07-02 | $88,34 | +2,28 % | $86,69 | $88,37 | $86,35 | 14,28M |
| 2026-07-01 | $86,37 | -1,60 % | $88,05 | $88,05 | $86,32 | 9,71M |
| 2026-06-30 | $87,77 | -1,00 % | $88,28 | $88,89 | $87,43 | 15,74M |
| 2026-06-29 | $88,66 | +0,11 % | $89,00 | $89,19 | $86,95 | 11,13M |
| 2026-06-26 | $88,56 | +0,98 % | $87,93 | $88,56 | $87,65 | 15,65M |
| 2026-06-25 | $87,70 | +0,09 % | $87,69 | $88,48 | $86,84 | 13,48M |
| 2026-06-24 | $87,62 | +1,38 % | $86,74 | $87,68 | $86,37 | 14,08M |
| 2026-06-23 | $86,43 | +0,41 % | $86,00 | $86,83 | $85,66 | 12,88M |
| 2026-06-22 | $86,08 | -0,77 % | $86,89 | $87,40 | $86,02 | 11,54M |
| 2026-06-18 | $86,75 | +1,19 % | $85,77 | $87,58 | $85,67 | 19,31M |
| 2026-06-17 | $85,73 | -0,58 % | $86,26 | $86,91 | $85,28 | 9,60M |
| 2026-06-16 | $86,23 | +0,13 % | $86,25 | $87,39 | $85,87 | 10,34M |
| 2026-06-15 | $86,12 | +0,15 % | $85,53 | $86,66 | $85,07 | 10,28M |
| 2026-06-12 | $85,99 | +1,36 % | $85,19 | $86,02 | $84,88 | 9,97M |
| 2026-06-11 | $84,84 | -0,33 % | $85,27 | $85,88 | $84,73 | 8,64M |
| 2026-06-10 | $85,12 | +0,34 % | $85,29 | $85,33 | $84,51 | 9,14M |
| 2026-06-09 | $84,83 | +0,98 % | $84,11 | $85,06 | $83,38 | 12,22M |
| 2026-06-08 | $84,01 | -2,13 % | $85,71 | $86,14 | $83,98 | 9,54M |
| 2026-06-05 | $85,84 | +0,19 % | $85,08 | $86,10 | $84,61 | 11,84M |
| 2026-06-04 | $85,68 | +1,30 % | $85,04 | $85,91 | $84,27 | 9,49M |
| 2026-06-03 | $84,58 | -1,28 % | $85,66 | $86,30 | $84,52 | 11,90M |
| 2026-06-02 | $85,68 | +2,41 % | $84,29 | $85,76 | $84,11 | 11,71M |
| 2026-06-01 | $83,66 | -3,85 % | $85,89 | $86,20 | $83,57 | 14,19M |
| 2026-05-29 | $87,01 | -0,28 % | $87,02 | $87,21 | $85,69 | 25,35M |
| 2026-05-28 | $87,25 | -0,46 % | $87,71 | $88,46 | $87,03 | 12,97M |
| 2026-05-27 | $87,65 | 0,00 % | $87,53 | $88,09 | $86,93 | 10,86M |
| 2026-05-26 | $87,65 | -1,02 % | $89,13 | $89,50 | $87,53 | 11,76M |
| 2026-05-22 | $88,55 | -1,27 % | $89,71 | $89,84 | $87,95 | 10,76M |