33,275€
-0,94%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 33,68 | 33,75 | 33,19 | 33,28 | -0,97% | - |
| 17.09.2026 | 33,60 | 33,67 | 33,16 | 33,60 | 0,58% | - |
| 16.09.2026 | 32,97 | 33,42 | 32,92 | 33,41 | 1,44% | - |
| 15.09.2026 | 33,42 | 33,55 | 32,78 | 32,93 | -1,64% | - |
| 14.09.2026 | 33,65 | 34,14 | 33,19 | 33,48 | -0,71% | - |
| 11.09.2026 | 33,82 | 34,13 | 33,70 | 33,72 | 0,04% | 1.250,00 |
| 10.09.2026 | 34,26 | 34,54 | 33,66 | 33,71 | -1,45% | - |
| 09.09.2026 | 34,54 | 34,54 | 34,00 | 34,20 | -0,96% | - |
| 08.09.2026 | 34,05 | 34,72 | 33,98 | 34,53 | 2,22% | - |
| 07.09.2026 | 34,14 | 34,17 | 33,78 | 33,78 | -1,08% | 1.080,00 |
| 04.09.2026 | 34,40 | 34,54 | 34,07 | 34,15 | -0,65% | - |
| 03.09.2026 | 34,08 | 34,43 | 33,93 | 34,38 | 0,78% | - |
| 02.09.2026 | 34,04 | 34,26 | 33,67 | 34,11 | 0,19% | - |
| 01.09.2026 | 34,15 | 34,45 | 33,86 | 34,05 | -0,13% | - |
| 31.08.2026 | 33,77 | 34,23 | 33,40 | 34,09 | 0,62% | - |
| 28.08.2026 | 33,68 | 34,13 | 33,62 | 33,88 | 0,43% | - |
| 27.08.2026 | 34,05 | 34,06 | 33,49 | 33,74 | -0,69% | - |
| 26.08.2026 | 33,35 | 34,09 | 33,29 | 33,97 | 1,84% | - |
| 25.08.2026 | 33,61 | 33,66 | 33,26 | 33,36 | -0,55% | - |
| 24.08.2026 | 32,97 | 33,57 | 32,95 | 33,54 | 0,93% | 5.750,00 |
| 21.08.2026 | 34,40 | 34,54 | 33,15 | 33,23 | -3,34% | - |
| 20.08.2026 | 34,42 | 34,75 | 33,99 | 34,38 | -0,68% | - |
| 19.08.2026 | 35,17 | 35,26 | 34,57 | 34,62 | -1,21% | - |
| 18.08.2026 | 34,94 | 35,48 | 34,92 | 35,04 | -0,14% | - |
| 17.08.2026 | 35,31 | 35,32 | 34,86 | 35,09 | -0,57% | - |
| 14.08.2026 | 35,10 | 35,37 | 34,94 | 35,29 | 0,48% | - |
| 13.08.2026 | 35,21 | 35,49 | 35,07 | 35,12 | -0,18% | - |
| 12.08.2026 | 34,86 | 35,20 | 34,77 | 35,19 | 1,08% | - |
| 11.08.2026 | 34,70 | 35,01 | 34,48 | 34,81 | 0,45% | - |
| 10.08.2026 | 35,28 | 35,30 | 34,62 | 34,66 | -1,53% | - |
| 07.08.2026 | 35,28 | 35,72 | 34,89 | 35,20 | -0,27% | - |
| 06.08.2026 | 35,27 | 35,65 | 34,99 | 35,29 | 0,28% | 1.890,00 |
| 05.08.2026 | 36,20 | 36,21 | 34,87 | 35,19 | -2,41% | - |
| 04.08.2026 | 36,52 | 36,69 | 35,62 | 36,06 | -1,02% | - |
| 03.08.2026 | 36,66 | 36,90 | 36,21 | 36,43 | -0,11% | - |
| 31.07.2026 | 36,81 | 37,03 | 36,45 | 36,47 | -0,22% | - |
| 30.07.2026 | 37,56 | 37,72 | 36,37 | 36,55 | -2,61% | - |
| 29.07.2026 | 38,64 | 39,06 | 37,38 | 37,53 | -3,05% | - |
| 28.07.2026 | 38,59 | 39,78 | 38,48 | 38,71 | 0,13% | - |
| 27.07.2026 | 39,43 | 39,44 | 38,46 | 38,66 | -1,38% | - |
| 24.07.2026 | 38,85 | 39,31 | 38,79 | 39,20 | 0,86% | - |
| 23.07.2026 | 37,76 | 38,98 | 37,76 | 38,87 | 1,55% | - |
| 22.07.2026 | 37,40 | 38,34 | 37,26 | 38,27 | 2,12% | - |
| 21.07.2026 | 37,85 | 37,88 | 37,25 | 37,48 | -0,49% | - |
| 20.07.2026 | 37,69 | 38,23 | 37,42 | 37,66 | -0,09% | - |
| 17.07.2026 | 37,56 | 38,74 | 37,45 | 37,70 | -0,45% | - |
| 16.07.2026 | 37,26 | 37,88 | 37,12 | 37,87 | 1,30% | - |
| 15.07.2026 | 38,36 | 38,50 | 37,35 | 37,38 | -2,45% | - |
| 14.07.2026 | 38,76 | 39,02 | 38,31 | 38,32 | -1,14% | - |
| 13.07.2026 | 37,97 | 38,87 | 37,93 | 38,76 | 1,60% | - |
| 10.07.2026 | 37,81 | 38,29 | 37,75 | 38,15 | 0,69% | - |
| 09.07.2026 | 38,68 | 38,69 | 37,89 | 37,89 | -1,66% | - |
| 08.07.2026 | 38,91 | 39,27 | 38,43 | 38,53 | -1,12% | - |
| 07.07.2026 | 38,38 | 39,45 | 38,30 | 38,97 | 1,31% | - |
| 06.07.2026 | 39,16 | 39,26 | 38,19 | 38,46 | -1,60% | - |
| 03.07.2026 | 39,12 | 39,15 | 39,00 | 39,09 | 0,13% | - |
| 02.07.2026 | 38,47 | 39,04 | 38,06 | 39,04 | 1,52% | - |
| 01.07.2026 | 38,51 | 38,81 | 38,43 | 38,45 | -0,27% | - |
| 30.06.2026 | 39,41 | 39,47 | 38,56 | 38,56 | -1,65% | - |
| 29.06.2026 | 39,70 | 39,93 | 39,07 | 39,20 | -0,97% | - |
| 26.06.2026 | 38,59 | 39,59 | 38,47 | 39,59 | 1,80% | - |
| 25.06.2026 | 38,82 | 39,09 | 38,29 | 38,89 | 0,65% | - |
| 24.06.2026 | 38,35 | 38,71 | 38,14 | 38,64 | 1,03% | - |
| 23.06.2026 | 37,40 | 38,43 | 37,21 | 38,24 | 1,26% | - |
| 22.06.2026 | 37,28 | 38,05 | 36,66 | 37,77 | 2,23% | - |
| 19.06.2026 | 37,29 | 37,38 | 36,94 | 36,94 | -0,70% | - |
| 18.06.2026 | 37,29 | 37,77 | 37,16 | 37,20 | 0,26% | - |
| 17.06.2026 | 37,40 | 37,53 | 36,89 | 37,11 | -0,64% | - |
| 16.06.2026 | 37,14 | 37,64 | 37,04 | 37,35 | 0,43% | - |
| 15.06.2026 | 37,41 | 37,45 | 36,58 | 37,19 | 0,34% | - |
| 12.06.2026 | 36,80 | 37,18 | 36,62 | 37,06 | 0,86% | - |
| 11.06.2026 | 37,18 | 37,48 | 36,73 | 36,75 | -0,76% | - |
| 10.06.2026 | 36,59 | 37,15 | 36,30 | 37,03 | 0,80% | - |
| 09.06.2026 | 36,37 | 36,91 | 36,14 | 36,73 | 1,17% | - |
| 08.06.2026 | 37,01 | 37,26 | 36,22 | 36,31 | -1,97% | - |
| 05.06.2026 | 35,84 | 37,35 | 35,74 | 37,04 | 2,75% | - |
| 04.06.2026 | 35,64 | 36,14 | 35,34 | 36,05 | 0,63% | - |
| 03.06.2026 | 35,89 | 36,61 | 35,76 | 35,82 | -0,18% | - |
| 02.06.2026 | 35,38 | 36,00 | 35,19 | 35,89 | 1,01% | - |
| 01.06.2026 | 36,38 | 36,47 | 35,48 | 35,53 | -1,99% | - |
| 29.05.2026 | 36,30 | 36,49 | 36,10 | 36,25 | -0,03% | - |
| 28.05.2026 | 37,10 | 37,18 | 36,20 | 36,26 | -2,16% | - |
| 27.05.2026 | 36,90 | 37,15 | 36,56 | 37,06 | 0,35% | - |
| 26.05.2026 | 37,05 | 37,22 | 36,70 | 36,93 | -0,35% | - |
| 25.05.2026 | 37,15 | 37,16 | 36,96 | 37,06 | 0,45% | - |
| 22.05.2026 | 36,66 | 36,94 | 36,46 | 36,89 | 0,90% | - |
| 21.05.2026 | 36,13 | 36,56 | 35,80 | 36,56 | 0,61% | - |
| 20.05.2026 | 36,65 | 36,99 | 36,33 | 36,34 | -0,79% | - |
| 19.05.2026 | 35,73 | 36,72 | 35,71 | 36,63 | 2,49% | - |
| 18.05.2026 | 35,50 | 36,10 | 35,37 | 35,74 | -0,06% | - |
| 15.05.2026 | 36,30 | 36,52 | 35,53 | 35,76 | -1,92% | - |
| 14.05.2026 | 36,07 | 36,46 | 35,95 | 36,46 | 1,25% | - |
| 13.05.2026 | 35,96 | 36,32 | 35,51 | 36,01 | -0,06% | - |
| 12.05.2026 | 35,86 | 36,28 | 35,77 | 36,03 | 0,39% | - |
| 11.05.2026 | 35,44 | 35,96 | 35,41 | 35,89 | 1,37% | - |
| 08.05.2026 | 36,08 | 36,13 | 35,37 | 35,41 | -1,64% | - |
| 07.05.2026 | 36,07 | 36,29 | 35,62 | 36,00 | -0,14% | - |
| 06.05.2026 | 37,25 | 37,26 | 35,96 | 36,05 | -3,18% | - |
| 05.05.2026 | 37,17 | 37,63 | 36,79 | 37,23 | 0,47% | - |
| 04.05.2026 | 37,00 | 37,27 | 36,57 | 37,06 | -0,42% | - |