35,405€
-1,16%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 36,59 | 37,26 | 36,36 | 37,21 | 1,44% | - |
| 29.04.2026 | 36,94 | 37,06 | 36,58 | 36,68 | -0,47% | 84,00 |
| 28.04.2026 | 36,60 | 37,06 | 36,53 | 36,86 | 0,71% | - |
| 27.04.2026 | 36,20 | 36,74 | 36,08 | 36,60 | 1,01% | - |
| 24.04.2026 | 37,04 | 37,04 | 36,16 | 36,23 | -1,96% | - |
| 23.04.2026 | 35,84 | 37,06 | 35,80 | 36,96 | 2,90% | - |
| 22.04.2026 | 36,14 | 36,50 | 35,90 | 35,92 | -0,50% | - |
| 21.04.2026 | 36,31 | 36,60 | 35,99 | 36,10 | -0,52% | - |
| 20.04.2026 | 36,36 | 36,89 | 36,10 | 36,29 | -0,32% | - |
| 17.04.2026 | 36,70 | 36,83 | 35,90 | 36,40 | -0,55% | - |
| 16.04.2026 | 36,05 | 36,70 | 36,02 | 36,60 | 1,88% | - |
| 15.04.2026 | 36,37 | 36,53 | 35,90 | 35,93 | -1,07% | - |
| 14.04.2026 | 36,31 | 36,40 | 35,90 | 36,32 | 0,04% | - |
| 13.04.2026 | 36,87 | 37,19 | 36,10 | 36,30 | -1,49% | - |
| 10.04.2026 | 37,75 | 37,93 | 36,85 | 36,85 | -2,25% | - |
| 09.04.2026 | 37,39 | 38,09 | 37,25 | 37,70 | 0,56% | - |
| 08.04.2026 | 38,29 | 38,32 | 36,73 | 37,49 | -0,50% | - |
| 07.04.2026 | 37,80 | 38,08 | 37,53 | 37,68 | -0,58% | - |
| 02.04.2026 | 37,00 | 37,90 | 36,90 | 37,90 | 1,61% | - |
| 01.04.2026 | 37,50 | 37,50 | 36,90 | 37,30 | 0,00% | 1.150,00 |
| 31.03.2026 | 37,70 | 37,90 | 37,10 | 37,30 | -0,53% | - |
| 30.03.2026 | 36,90 | 37,70 | 36,90 | 37,50 | 1,63% | - |
| 27.03.2026 | 36,90 | 37,10 | 36,50 | 36,90 | 0,27% | - |
| 26.03.2026 | 36,30 | 36,90 | 36,00 | 36,80 | 1,10% | - |
| 25.03.2026 | 36,10 | 36,70 | 36,10 | 36,40 | 0,83% | - |
| 24.03.2026 | 36,10 | 36,70 | 35,90 | 36,10 | 0,28% | - |
| 23.03.2026 | 36,10 | 37,30 | 35,90 | 36,00 | -0,83% | - |
| 20.03.2026 | 37,30 | 37,60 | 36,30 | 36,30 | -2,68% | - |
| 19.03.2026 | 37,70 | 37,90 | 37,10 | 37,30 | -1,06% | - |
| 18.03.2026 | 37,90 | 38,10 | 37,30 | 37,70 | -0,26% | - |
| 17.03.2026 | 38,30 | 38,50 | 37,80 | 37,80 | -1,31% | - |
| 16.03.2026 | 38,90 | 38,90 | 38,10 | 38,30 | -0,78% | - |
| 13.03.2026 | 37,70 | 38,60 | 37,70 | 38,60 | 2,39% | - |
| 12.03.2026 | 36,90 | 38,10 | 36,90 | 37,70 | 1,62% | - |
| 11.03.2026 | 37,10 | 37,50 | 36,90 | 37,10 | -0,54% | - |
| 10.03.2026 | 37,30 | 37,70 | 37,10 | 37,30 | -0,27% | - |
| 09.03.2026 | 37,20 | 37,60 | 37,10 | 37,40 | -0,27% | - |
| 06.03.2026 | 37,50 | 37,70 | 37,00 | 37,50 | 0,00% | - |
| 05.03.2026 | 37,90 | 38,10 | 37,30 | 37,50 | -1,06% | - |
| 04.03.2026 | 37,10 | 37,90 | 37,10 | 37,90 | 1,34% | - |
| 03.03.2026 | 36,80 | 37,60 | 36,70 | 37,40 | 0,81% | - |
| 02.03.2026 | 36,60 | 37,40 | 36,50 | 37,10 | 0,54% | - |
| 27.02.2026 | 36,30 | 36,90 | 36,30 | 36,90 | 1,37% | - |
| 26.02.2026 | 36,50 | 36,80 | 36,30 | 36,40 | -0,27% | - |
| 25.02.2026 | 36,30 | 36,90 | 35,90 | 36,50 | 0,55% | - |
| 24.02.2026 | 36,50 | 36,50 | 35,90 | 36,30 | 0,00% | - |
| 23.02.2026 | 36,10 | 36,60 | 35,20 | 36,30 | -0,55% | 19.670,00 |
| 20.02.2026 | 36,40 | 36,70 | 36,10 | 36,50 | 0,55% | - |
| 19.02.2026 | 35,40 | 36,30 | 35,20 | 36,30 | 2,25% | - |
| 18.02.2026 | 36,10 | 36,30 | 35,50 | 35,50 | -1,39% | - |
| 17.02.2026 | 35,80 | 36,40 | 35,70 | 36,00 | 0,28% | - |
| 16.02.2026 | 35,90 | 36,00 | 35,80 | 35,90 | 0,00% | - |
| 13.02.2026 | 35,10 | 35,90 | 35,00 | 35,90 | 2,57% | - |
| 12.02.2026 | 34,70 | 35,50 | 34,60 | 35,00 | 1,45% | - |
| 11.02.2026 | 34,50 | 34,80 | 34,20 | 34,50 | 0,00% | - |
| 10.02.2026 | 33,80 | 34,50 | 33,70 | 34,50 | 2,37% | - |
| 09.02.2026 | 33,80 | 34,00 | 33,30 | 33,70 | -0,59% | - |
| 06.02.2026 | 34,00 | 34,50 | 33,70 | 33,90 | -0,59% | - |
| 05.02.2026 | 34,20 | 34,50 | 34,10 | 34,10 | 0,00% | - |
| 04.02.2026 | 34,00 | 34,50 | 33,80 | 34,10 | 0,89% | - |
| 03.02.2026 | 33,40 | 34,10 | 33,30 | 33,80 | 1,20% | - |
| 02.02.2026 | 33,10 | 33,80 | 33,10 | 33,40 | -0,30% | - |
| 30.01.2026 | 33,00 | 33,50 | 32,80 | 33,50 | 1,21% | - |
| 29.01.2026 | 33,20 | 33,50 | 32,90 | 33,10 | -0,30% | - |
| 28.01.2026 | 33,40 | 33,50 | 33,10 | 33,20 | 0,30% | 1.645,00 |
| 27.01.2026 | 33,30 | 33,40 | 32,70 | 33,10 | 0,00% | - |
| 26.01.2026 | 32,60 | 33,30 | 32,60 | 33,10 | 1,53% | - |
| 23.01.2026 | 33,20 | 33,50 | 32,50 | 32,60 | -1,21% | - |
| 22.01.2026 | 33,90 | 34,10 | 33,00 | 33,00 | -2,08% | - |
| 21.01.2026 | 33,60 | 33,90 | 33,30 | 33,70 | 0,60% | - |
| 20.01.2026 | 33,90 | 34,10 | 33,40 | 33,50 | -0,89% | - |
| 19.01.2026 | 33,80 | 34,00 | 33,70 | 33,80 | -1,46% | - |
| 16.01.2026 | 34,00 | 34,30 | 33,50 | 34,30 | 1,18% | - |
| 15.01.2026 | 33,60 | 33,90 | 33,50 | 33,90 | 1,19% | - |
| 14.01.2026 | 33,10 | 33,70 | 33,00 | 33,50 | 1,21% | - |
| 13.01.2026 | 33,00 | 33,10 | 32,40 | 33,10 | 1,85% | - |
| 12.01.2026 | 32,30 | 32,70 | 32,20 | 32,50 | -0,31% | - |
| 09.01.2026 | 32,60 | 33,10 | 32,40 | 32,60 | -0,31% | - |
| 08.01.2026 | 32,20 | 32,70 | 32,20 | 32,70 | 1,24% | - |
| 07.01.2026 | 32,60 | 32,90 | 32,10 | 32,30 | -0,92% | - |
| 06.01.2026 | 32,50 | 32,70 | 32,40 | 32,60 | 0,62% | - |
| 05.01.2026 | 33,20 | 33,40 | 32,10 | 32,40 | -1,82% | - |
| 02.01.2026 | 32,60 | 33,10 | 32,50 | 33,00 | 2,48% | - |
| 30.12.2025 | 32,70 | 32,80 | 32,20 | 32,20 | -2,13% | - |
| 29.12.2025 | 32,60 | 32,90 | 32,30 | 32,90 | 1,86% | - |
| 23.12.2025 | 32,00 | 32,60 | 31,90 | 32,30 | 1,57% | - |
| 22.12.2025 | 32,10 | 32,70 | 31,70 | 31,80 | -1,55% | - |
| 19.12.2025 | 32,70 | 32,90 | 32,30 | 32,30 | -1,52% | - |
| 18.12.2025 | 32,70 | 33,10 | 32,40 | 32,80 | 0,61% | - |
| 17.12.2025 | 32,80 | 32,80 | 32,30 | 32,60 | 0,31% | - |
| 16.12.2025 | 32,40 | 32,80 | 32,10 | 32,50 | 0,62% | - |
| 15.12.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,62% | - |
| 12.12.2025 | 31,90 | 32,70 | 31,80 | 32,10 | 0,63% | - |
| 11.12.2025 | 32,00 | 32,50 | 31,90 | 31,90 | -0,62% | - |
| 10.12.2025 | 32,60 | 32,70 | 31,90 | 32,10 | -0,93% | - |