38,240$
-1,72%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 38,63 | 38,77 | 38,24 | 38,24 | -1,72% | 5.767.697,00 |
| 30.10.2025 | 39,02 | 39,39 | 38,88 | 38,91 | -0,10% | 3.340.793,00 |
| 29.10.2025 | 39,64 | 39,64 | 38,89 | 38,95 | -1,44% | 5.073.521,00 |
| 28.10.2025 | 39,79 | 39,90 | 39,41 | 39,52 | -0,55% | 5.434.271,00 |
| 27.10.2025 | 39,61 | 39,74 | 39,15 | 39,74 | 0,53% | 4.955.724,00 |
| 24.10.2025 | 39,75 | 39,89 | 39,37 | 39,53 | -0,18% | 5.426.218,00 |
| 23.10.2025 | 40,25 | 40,49 | 39,31 | 39,60 | -1,12% | 6.897.036,00 |
| 22.10.2025 | 40,04 | 40,19 | 39,73 | 40,05 | 0,05% | 4.179.640,00 |
| 21.10.2025 | 40,29 | 40,29 | 39,72 | 40,03 | -0,47% | 4.147.551,00 |
| 20.10.2025 | 39,83 | 40,26 | 39,79 | 40,22 | 1,46% | 4.224.638,00 |
| 17.10.2025 | 39,83 | 39,89 | 39,46 | 39,64 | -0,08% | 3.464.209,00 |
| 16.10.2025 | 39,87 | 40,17 | 39,54 | 39,67 | -0,48% | 5.384.922,00 |
| 15.10.2025 | 39,57 | 40,11 | 39,51 | 39,86 | 0,94% | 5.295.333,00 |
| 14.10.2025 | 39,14 | 39,66 | 39,14 | 39,49 | 0,77% | 4.604.736,00 |
| 13.10.2025 | 39,11 | 39,52 | 38,94 | 39,19 | -0,13% | 4.268.116,00 |
| 10.10.2025 | 39,37 | 39,65 | 39,14 | 39,24 | 0,33% | 3.087.451,00 |
| 09.10.2025 | 39,76 | 39,80 | 39,05 | 39,11 | -1,14% | 4.120.882,00 |
| 08.10.2025 | 39,73 | 39,73 | 39,38 | 39,56 | 0,33% | 3.598.112,00 |
| 07.10.2025 | 39,64 | 39,68 | 39,22 | 39,43 | -0,08% | 4.380.235,00 |
| 06.10.2025 | 38,93 | 39,51 | 38,77 | 39,46 | 3,06% | 5.405.517,00 |
| 02.10.2025 | 38,13 | 38,48 | 38,02 | 38,29 | 0,31% | 6.399.256,00 |
| 01.10.2025 | 38,66 | 38,93 | 38,13 | 38,17 | -1,62% | 6.649.668,00 |
| 30.09.2025 | 39,07 | 39,43 | 38,15 | 38,80 | -0,84% | 13.642.674,00 |
| 29.09.2025 | 38,76 | 40,50 | 38,23 | 39,13 | 0,82% | 6.501.251,00 |
| 26.09.2025 | 38,50 | 38,90 | 38,40 | 38,81 | 1,31% | 5.447.418,00 |
| 25.09.2025 | 39,12 | 39,20 | 38,22 | 38,31 | -1,79% | 9.048.970,00 |
| 24.09.2025 | 38,90 | 39,12 | 38,62 | 39,01 | 0,54% | 7.790.607,00 |
| 23.09.2025 | 38,06 | 38,80 | 38,03 | 38,80 | 1,65% | 4.760.059,00 |
| 22.09.2025 | 37,99 | 38,40 | 37,99 | 38,17 | 0,39% | 4.001.961,00 |
| 19.09.2025 | 38,24 | 38,29 | 37,87 | 38,02 | -0,13% | 6.861.412,00 |
| 18.09.2025 | 37,94 | 38,35 | 37,67 | 38,07 | 0,05% | 4.571.819,00 |
| 17.09.2025 | 37,73 | 38,28 | 37,73 | 38,05 | 1,06% | 4.725.971,00 |
| 16.09.2025 | 38,49 | 38,49 | 37,59 | 37,65 | -1,67% | 4.280.709,00 |
| 15.09.2025 | 38,30 | 38,56 | 38,22 | 38,29 | 0,13% | 3.695.640,00 |
| 12.09.2025 | 38,22 | 38,63 | 38,15 | 38,24 | 0,00% | 4.280.833,00 |
| 11.09.2025 | 37,88 | 38,27 | 37,67 | 38,24 | 1,19% | 4.639.584,00 |
| 10.09.2025 | 37,58 | 37,86 | 37,46 | 37,79 | 0,67% | 3.513.852,00 |
| 09.09.2025 | 37,29 | 37,84 | 37,25 | 37,54 | 0,59% | 4.531.155,00 |
| 08.09.2025 | 37,70 | 37,74 | 37,13 | 37,32 | -1,22% | 3.954.601,00 |
| 05.09.2025 | 37,67 | 37,84 | 37,42 | 37,78 | 0,85% | 5.086.777,00 |
| 04.09.2025 | 37,76 | 37,88 | 36,61 | 37,46 | -0,43% | 8.438.179,00 |
| 03.09.2025 | 37,85 | 38,02 | 37,39 | 37,62 | -0,84% | 4.851.314,00 |
| 02.09.2025 | 37,60 | 38,16 | 37,58 | 37,94 | 0,61% | 4.294.084,00 |
| 29.08.2025 | 37,48 | 37,85 | 37,45 | 37,71 | 0,61% | 4.846.882,00 |
| 28.08.2025 | 37,62 | 37,73 | 37,39 | 37,48 | -0,66% | 3.719.852,00 |
| 27.08.2025 | 37,82 | 37,83 | 37,52 | 37,73 | 0,08% | 3.213.413,00 |
| 26.08.2025 | 37,80 | 37,87 | 37,48 | 37,70 | 0,00% | 4.052.535,00 |
| 25.08.2025 | 37,82 | 38,03 | 37,67 | 37,70 | -0,92% | 5.741.697,00 |
| 22.08.2025 | 38,19 | 38,29 | 37,65 | 38,05 | 0,13% | 5.591.020,00 |
| 21.08.2025 | 38,31 | 38,37 | 37,82 | 38,00 | -1,30% | 3.922.228,00 |
| 20.08.2025 | 38,39 | 38,77 | 38,24 | 38,50 | 0,76% | 4.488.548,00 |
| 19.08.2025 | 37,78 | 38,22 | 37,70 | 38,21 | 1,27% | 2.554.095,00 |
| 18.08.2025 | 38,10 | 38,21 | 37,66 | 37,73 | -1,02% | 4.019.514,00 |
| 15.08.2025 | 38,37 | 38,38 | 37,93 | 38,12 | -0,83% | 4.991.303,00 |
| 14.08.2025 | 38,60 | 38,75 | 38,29 | 38,44 | -0,49% | 3.435.940,00 |
| 13.08.2025 | 38,38 | 38,66 | 38,32 | 38,63 | 0,42% | 2.707.690,00 |
| 12.08.2025 | 38,58 | 38,67 | 38,04 | 38,47 | -0,26% | 3.968.108,00 |
| 11.08.2025 | 38,93 | 39,00 | 38,37 | 38,57 | -0,67% | 5.420.884,00 |
| 08.08.2025 | 39,01 | 39,11 | 38,64 | 38,83 | -0,10% | 3.468.590,00 |
| 07.08.2025 | 38,63 | 39,25 | 38,51 | 38,87 | 0,70% | 4.957.426,00 |
| 06.08.2025 | 39,14 | 39,15 | 38,57 | 38,60 | -0,85% | 3.909.852,00 |
| 05.08.2025 | 39,14 | 39,39 | 38,81 | 38,93 | -0,59% | 3.941.156,00 |
| 04.08.2025 | 38,92 | 39,34 | 38,50 | 39,16 | 0,90% | 3.405.851,00 |
| 01.08.2025 | 38,88 | 39,12 | 38,55 | 38,81 | -0,03% | 5.173.194,00 |
| 31.07.2025 | 38,33 | 38,98 | 38,15 | 38,82 | 0,94% | 5.628.934,00 |
| 30.07.2025 | 38,29 | 38,76 | 38,25 | 38,46 | 0,44% | 6.574.261,00 |
| 29.07.2025 | 37,26 | 38,31 | 37,22 | 38,29 | 2,65% | 12.151.343,00 |
| 28.07.2025 | 37,75 | 38,11 | 37,22 | 37,30 | -2,76% | 11.457.070,00 |
| 25.07.2025 | 37,92 | 38,44 | 37,72 | 38,36 | 1,37% | 5.401.179,00 |
| 24.07.2025 | 36,83 | 37,98 | 36,59 | 37,84 | 1,94% | 11.171.121,00 |
| 23.07.2025 | 37,63 | 37,85 | 36,98 | 37,12 | -1,69% | 7.359.969,00 |
| 22.07.2025 | 37,42 | 37,98 | 37,42 | 37,76 | 0,91% | 5.460.069,00 |
| 21.07.2025 | 37,26 | 37,68 | 37,13 | 37,42 | 0,48% | 4.221.482,00 |
| 18.07.2025 | 36,66 | 37,30 | 36,59 | 37,24 | 2,03% | 5.773.612,00 |
| 17.07.2025 | 35,94 | 36,66 | 35,94 | 36,50 | 1,14% | 3.394.117,00 |
| 16.07.2025 | 36,02 | 36,14 | 35,59 | 36,09 | 0,14% | 5.759.861,00 |
| 15.07.2025 | 36,18 | 36,32 | 35,86 | 36,04 | -0,47% | 2.989.582,00 |
| 14.07.2025 | 36,00 | 36,46 | 35,94 | 36,21 | 0,19% | 4.993.458,00 |
| 11.07.2025 | 36,21 | 36,32 | 35,82 | 36,14 | -0,22% | 4.274.099,00 |
| 10.07.2025 | 35,83 | 36,27 | 35,83 | 36,22 | 0,42% | 3.771.602,00 |
| 09.07.2025 | 35,86 | 36,15 | 35,59 | 36,07 | 0,75% | 3.866.989,00 |
| 08.07.2025 | 36,18 | 36,18 | 35,46 | 35,80 | -1,21% | 5.309.440,00 |
| 07.07.2025 | 35,99 | 36,25 | 35,94 | 36,24 | 0,83% | 4.176.645,00 |
| 03.07.2025 | 35,72 | 36,07 | 35,67 | 35,94 | 0,48% | 3.774.488,00 |
| 02.07.2025 | 36,49 | 36,53 | 35,64 | 35,77 | -2,05% | 5.265.648,00 |
| 01.07.2025 | 36,48 | 36,80 | 36,26 | 36,52 | -0,60% | 5.357.593,00 |
| 30.06.2025 | 36,07 | 36,77 | 36,07 | 36,74 | 1,02% | 6.041.734,00 |
| 27.06.2025 | 36,61 | 36,79 | 36,29 | 36,37 | -0,57% | 6.955.014,00 |
| 26.06.2025 | 36,35 | 36,62 | 36,28 | 36,58 | 0,77% | 4.842.498,00 |
| 25.06.2025 | 36,35 | 36,55 | 36,05 | 36,30 | -0,49% | 6.636.423,00 |
| 24.06.2025 | 36,20 | 36,57 | 36,16 | 36,48 | 0,58% | 4.141.556,00 |
| 23.06.2025 | 35,79 | 36,31 | 35,77 | 36,27 | 1,48% | 4.643.390,00 |
| 20.06.2025 | 35,62 | 36,14 | 35,54 | 35,74 | 0,51% | 6.127.360,00 |
| 18.06.2025 | 35,80 | 35,93 | 35,52 | 35,56 | -0,45% | 4.437.904,00 |
| 17.06.2025 | 36,02 | 36,09 | 35,59 | 35,72 | -0,70% | 4.913.467,00 |
| 16.06.2025 | 36,58 | 36,74 | 35,85 | 35,97 | -1,10% | 4.622.769,00 |
| 13.06.2025 | 36,39 | 36,74 | 36,23 | 36,37 | -0,11% | 4.896.482,00 |
| 12.06.2025 | 36,10 | 36,41 | 35,80 | 36,41 | 1,05% | 8.022.891,00 |
| 11.06.2025 | 36,20 | 36,43 | 35,99 | 36,03 | -0,61% | 5.263.742,00 |
| 10.06.2025 | 36,68 | 36,71 | 36,17 | 36,25 | -0,79% | 5.199.011,00 |