35,830€
1,39%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 35,20 | 36,02 | 35,10 | 35,83 | 1,39% | - |
| 19.10.2026 | 36,41 | 36,50 | 35,22 | 35,34 | -2,06% | - |
| 16.10.2026 | 35,52 | 36,22 | 35,37 | 36,09 | 1,71% | - |
| 15.10.2026 | 35,23 | 35,92 | 35,21 | 35,48 | -0,28% | - |
| 14.10.2026 | 35,15 | 35,86 | 35,10 | 35,58 | 1,19% | - |
| 13.10.2026 | 34,88 | 35,25 | 34,58 | 35,16 | 0,46% | - |
| 12.10.2026 | 34,53 | 35,03 | 34,42 | 35,00 | 1,71% | - |
| 09.10.2026 | 34,29 | 34,59 | 34,22 | 34,41 | 0,47% | - |
| 08.10.2026 | 34,37 | 34,53 | 34,02 | 34,25 | -0,38% | - |
| 07.10.2026 | 34,32 | 34,58 | 34,27 | 34,38 | 0,56% | - |
| 06.10.2026 | 33,68 | 34,26 | 33,53 | 34,19 | 1,63% | - |
| 05.10.2026 | 33,73 | 34,11 | 33,51 | 33,64 | 0,21% | - |
| 02.10.2026 | 33,16 | 33,64 | 33,07 | 33,57 | 1,21% | - |
| 01.10.2026 | 32,73 | 33,19 | 32,24 | 33,17 | 2,08% | - |
| 30.09.2026 | 32,61 | 32,74 | 32,41 | 32,50 | -0,29% | - |
| 29.09.2026 | 32,25 | 32,69 | 32,07 | 32,59 | 1,13% | - |
| 28.09.2026 | 32,29 | 32,60 | 32,18 | 32,23 | -0,37% | - |
| 25.09.2026 | 32,42 | 32,47 | 32,01 | 32,35 | -0,12% | - |
| 24.09.2026 | 32,52 | 32,85 | 32,36 | 32,39 | -0,81% | - |
| 23.09.2026 | 33,15 | 33,28 | 32,54 | 32,65 | -1,24% | - |
| 22.09.2026 | 33,13 | 33,30 | 32,97 | 33,06 | -0,26% | - |
| 21.09.2026 | 33,45 | 33,53 | 33,08 | 33,15 | -0,39% | - |
| 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% | - |