31,600€
-1,25%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 32,20 | 32,60 | 31,90 | 32,10 | 0,00% | - |
| 05.06.2025 | 32,00 | 32,70 | 31,90 | 32,10 | -1,23% | - |
| 04.06.2025 | 32,40 | 32,90 | 32,30 | 32,50 | -1,22% | - |
| 03.06.2025 | 32,80 | 33,00 | 32,50 | 32,90 | 0,61% | - |
| 02.06.2025 | 32,70 | 32,70 | 32,30 | 32,70 | 0,00% | - |
| 30.05.2025 | 32,20 | 33,00 | 32,20 | 32,70 | 0,00% | - |
| 29.05.2025 | 33,40 | 33,60 | 32,30 | 32,70 | -0,61% | - |
| 28.05.2025 | 32,20 | 33,30 | 32,20 | 32,90 | -1,20% | - |
| 27.05.2025 | 32,40 | 33,30 | 32,40 | 33,30 | 0,91% | - |
| 26.05.2025 | 32,40 | 33,10 | 32,40 | 33,00 | -0,30% | - |
| 23.05.2025 | 32,20 | 33,30 | 32,20 | 33,10 | 0,61% | - |
| 22.05.2025 | 32,80 | 33,10 | 32,50 | 32,90 | 0,00% | - |
| 21.05.2025 | 33,10 | 33,40 | 32,70 | 32,90 | -0,90% | - |
| 20.05.2025 | 33,40 | 33,60 | 32,90 | 33,20 | -0,90% | - |
| 19.05.2025 | 32,80 | 33,50 | 31,60 | 33,50 | -0,59% | - |
| 16.05.2025 | 33,20 | 33,70 | 33,10 | 33,70 | 1,20% | - |
| 15.05.2025 | 32,60 | 33,30 | 32,30 | 33,30 | 1,83% | - |
| 14.05.2025 | 32,70 | 33,40 | 32,10 | 32,70 | 0,00% | - |
| 13.05.2025 | 33,10 | 33,30 | 32,70 | 32,70 | -1,80% | 2.210,00 |
| 12.05.2025 | 33,60 | 34,20 | 32,90 | 33,30 | 0,00% | - |
| 09.05.2025 | 33,80 | 34,10 | 33,10 | 33,30 | -1,19% | - |
| 08.05.2025 | 34,00 | 35,10 | 33,70 | 33,70 | -2,32% | - |
| 07.05.2025 | 34,30 | 34,70 | 34,10 | 34,50 | 0,88% | - |
| 06.05.2025 | 34,30 | 34,50 | 33,80 | 34,20 | -0,29% | - |
| 05.05.2025 | 34,20 | 34,50 | 33,90 | 34,30 | -0,58% | - |
| 02.05.2025 | 34,20 | 34,70 | 34,00 | 34,50 | 0,88% | - |
| 30.04.2025 | 33,00 | 34,30 | 33,00 | 34,20 | 2,09% | - |
| 29.04.2025 | 33,60 | 34,20 | 33,00 | 33,50 | 0,00% | 855,00 |
| 28.04.2025 | 33,50 | 33,70 | 33,30 | 33,50 | -0,30% | 240,00 |
| 25.04.2025 | 33,40 | 34,10 | 32,50 | 33,60 | 0,90% | - |
| 24.04.2025 | 32,80 | 33,50 | 32,30 | 33,30 | 1,22% | - |
| 23.04.2025 | 32,40 | 33,00 | 32,30 | 32,90 | 2,17% | - |
| 22.04.2025 | 32,10 | 32,70 | 31,90 | 32,20 | -1,53% | - |
| 17.04.2025 | 32,00 | 33,10 | 32,00 | 32,70 | 1,24% | - |
| 16.04.2025 | 32,50 | 32,80 | 32,10 | 32,30 | -1,82% | - |
| 15.04.2025 | 32,80 | 33,30 | 32,30 | 32,90 | 0,61% | - |
| 14.04.2025 | 31,60 | 32,80 | 31,60 | 32,70 | 1,24% | - |
| 11.04.2025 | 32,30 | 32,40 | 31,50 | 32,30 | 0,00% | - |
| 10.04.2025 | 33,00 | 33,50 | 31,70 | 32,30 | -2,42% | - |
| 09.04.2025 | 31,90 | 33,70 | 31,50 | 33,10 | 1,85% | - |
| 08.04.2025 | 32,40 | 33,40 | 32,20 | 32,50 | 0,00% | - |
| 07.04.2025 | 31,90 | 33,20 | 31,20 | 32,50 | -1,22% | - |
| 04.04.2025 | 33,20 | 34,10 | 32,70 | 32,90 | -2,95% | - |
| 03.04.2025 | 33,20 | 34,10 | 32,90 | 33,90 | -0,59% | - |
| 02.04.2025 | 33,60 | 34,50 | 33,60 | 34,10 | 0,00% | - |
| 01.04.2025 | 33,00 | 34,30 | 33,00 | 34,10 | 1,79% | 650,00 |
| 31.03.2025 | 33,50 | 34,20 | 32,90 | 33,50 | 1,82% | - |
| 28.03.2025 | 33,10 | 33,70 | 32,90 | 32,90 | -0,30% | - |
| 27.03.2025 | 32,40 | 33,30 | 32,40 | 33,00 | -0,30% | - |
| 26.03.2025 | 32,20 | 33,10 | 32,20 | 33,10 | 1,22% | - |
| 25.03.2025 | 33,10 | 33,10 | 32,30 | 32,70 | -0,61% | - |
| 24.03.2025 | 33,00 | 33,40 | 32,80 | 32,90 | -0,30% | - |
| 21.03.2025 | 32,60 | 33,40 | 32,50 | 33,00 | 1,54% | - |
| 20.03.2025 | 32,90 | 33,30 | 32,50 | 32,50 | -0,61% | - |
| 19.03.2025 | 32,70 | 33,00 | 32,50 | 32,70 | 0,62% | - |
| 18.03.2025 | 32,00 | 32,70 | 32,00 | 32,50 | 0,00% | - |
| 17.03.2025 | 32,60 | 32,90 | 32,20 | 32,50 | 0,00% | - |
| 14.03.2025 | 31,90 | 32,70 | 31,40 | 32,50 | 2,52% | - |
| 13.03.2025 | 31,70 | 32,10 | 31,60 | 31,70 | 0,96% | - |
| 12.03.2025 | 31,70 | 31,90 | 31,10 | 31,40 | -0,63% | - |
| 11.03.2025 | 31,20 | 32,50 | 31,00 | 31,60 | -0,63% | - |
| 10.03.2025 | 31,60 | 32,50 | 30,90 | 31,80 | 0,95% | - |
| 07.03.2025 | 30,40 | 31,70 | 30,40 | 31,50 | 1,94% | - |
| 06.03.2025 | 30,80 | 31,30 | 30,70 | 30,90 | -1,28% | - |
| 05.03.2025 | 31,70 | 31,70 | 31,00 | 31,30 | -1,26% | - |
| 04.03.2025 | 32,90 | 33,50 | 31,70 | 31,70 | -3,65% | - |
| 03.03.2025 | 33,10 | 33,30 | 32,60 | 32,90 | -0,60% | - |
| 28.02.2025 | 32,00 | 33,40 | 32,00 | 33,10 | 1,85% | - |
| 27.02.2025 | 32,50 | 32,70 | 32,30 | 32,50 | 0,00% | - |
| 26.02.2025 | 32,60 | 32,90 | 32,10 | 32,50 | 0,00% | - |
| 25.02.2025 | 32,70 | 32,80 | 31,90 | 32,50 | -0,61% | - |
| 24.02.2025 | 32,20 | 33,00 | 32,10 | 32,70 | -0,30% | - |
| 21.02.2025 | 31,60 | 32,90 | 31,60 | 32,80 | 2,18% | - |
| 20.02.2025 | 32,70 | 32,70 | 31,90 | 32,10 | -1,83% | - |
| 19.02.2025 | 32,30 | 32,70 | 32,00 | 32,70 | 1,24% | - |
| 18.02.2025 | 32,10 | 32,50 | 31,80 | 32,30 | 1,25% | - |
| 17.02.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,00% | - |
| 14.02.2025 | 31,90 | 32,30 | 31,80 | 31,90 | 0,00% | - |
| 13.02.2025 | 31,20 | 32,10 | 31,00 | 31,90 | 1,92% | - |
| 12.02.2025 | 31,30 | 31,50 | 30,80 | 31,30 | 1,62% | - |
| 11.02.2025 | 31,50 | 31,50 | 30,80 | 30,80 | -2,22% | - |
| 10.02.2025 | 31,40 | 31,80 | 31,10 | 31,50 | 0,64% | - |
| 07.02.2025 | 31,30 | 31,50 | 31,00 | 31,30 | 0,00% | - |
| 06.02.2025 | 31,10 | 31,40 | 30,90 | 31,30 | 0,64% | - |
| 05.02.2025 | 30,90 | 31,20 | 30,90 | 31,10 | 0,65% | - |
| 04.02.2025 | 31,50 | 31,50 | 30,90 | 30,90 | -1,90% | - |
| 03.02.2025 | 31,70 | 31,90 | 31,30 | 31,50 | 0,64% | - |
| 31.01.2025 | 31,70 | 32,10 | 31,10 | 31,30 | -0,63% | - |
| 30.01.2025 | 31,00 | 31,70 | 30,90 | 31,50 | 1,29% | - |
| 29.01.2025 | 30,90 | 31,50 | 30,90 | 31,10 | 0,65% | - |
| 28.01.2025 | 31,50 | 31,60 | 30,80 | 30,90 | -1,28% | - |
| 27.01.2025 | 30,90 | 31,70 | 30,20 | 31,30 | 1,29% | - |
| 24.01.2025 | 31,10 | 31,10 | 30,50 | 30,90 | -0,64% | - |
| 23.01.2025 | 31,10 | 31,30 | 31,00 | 31,10 | 0,00% | - |
| 22.01.2025 | 31,70 | 32,00 | 31,10 | 31,10 | -1,89% | - |
| 21.01.2025 | 31,40 | 31,70 | 31,20 | 31,70 | 1,28% | - |
| 20.01.2025 | 31,50 | 31,60 | 31,30 | 31,30 | -1,26% | - |
| 17.01.2025 | 31,40 | 32,10 | 31,40 | 31,70 | -0,63% | - |
| 16.01.2025 | 31,10 | 31,90 | 30,70 | 31,90 | 3,24% | - |
| 15.01.2025 | 30,90 | 31,20 | 30,60 | 30,90 | 0,00% | - |