42,820$
0,45%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 42,89 | 43,34 | 42,59 | 42,82 | 0,45% | 7.092.828,00 |
| 17.06.2026 | 43,37 | 43,57 | 42,39 | 42,63 | -1,66% | 6.073.611,00 |
| 16.06.2026 | 43,21 | 43,70 | 42,62 | 43,35 | 0,65% | 4.929.813,00 |
| 15.06.2026 | 42,62 | 43,33 | 42,48 | 43,07 | 0,40% | 3.978.326,00 |
| 12.06.2026 | 42,82 | 43,05 | 42,58 | 42,90 | 0,82% | 4.181.850,00 |
| 11.06.2026 | 42,87 | 43,17 | 42,52 | 42,55 | -0,44% | 4.188.630,00 |
| 10.06.2026 | 42,55 | 42,91 | 42,45 | 42,74 | 0,83% | 4.629.082,00 |
| 09.06.2026 | 41,96 | 42,59 | 41,80 | 42,39 | 1,29% | 4.391.637,00 |
| 08.06.2026 | 42,65 | 42,77 | 41,78 | 41,85 | -1,97% | 4.638.938,00 |
| 05.06.2026 | 42,09 | 43,04 | 42,07 | 42,69 | 2,01% | 4.070.590,00 |
| 04.06.2026 | 41,83 | 42,08 | 41,09 | 41,85 | 0,75% | 4.872.064,00 |
| 03.06.2026 | 41,88 | 42,47 | 41,48 | 41,54 | -0,46% | 6.091.614,00 |
| 02.06.2026 | 41,17 | 41,86 | 41,17 | 41,73 | 1,07% | 3.992.338,00 |
| 01.06.2026 | 41,94 | 42,08 | 41,25 | 41,29 | -2,30% | 5.710.504,00 |
| 29.05.2026 | 42,24 | 42,51 | 42,07 | 42,26 | 0,09% | 8.673.790,00 |
| 28.05.2026 | 43,15 | 43,25 | 42,16 | 42,22 | -1,97% | 6.216.888,00 |
| 27.05.2026 | 43,05 | 43,10 | 42,58 | 43,07 | 0,33% | 6.023.106,00 |
| 26.05.2026 | 42,96 | 43,27 | 42,66 | 42,93 | 0,23% | 6.616.371,00 |
| 22.05.2026 | 42,11 | 42,88 | 42,11 | 42,83 | 0,85% | 4.955.470,00 |
| 21.05.2026 | 41,97 | 42,49 | 41,85 | 42,47 | 0,54% | 3.744.540,00 |
| 20.05.2026 | 42,59 | 42,91 | 42,23 | 42,24 | -0,61% | 6.475.545,00 |
| 19.05.2026 | 41,64 | 42,64 | 41,57 | 42,50 | 1,87% | 5.073.024,00 |
| 18.05.2026 | 41,78 | 42,07 | 41,20 | 41,72 | 0,46% | 5.639.261,00 |
| 15.05.2026 | 42,40 | 42,43 | 41,32 | 41,53 | -2,37% | 5.120.466,00 |
| 14.05.2026 | 42,54 | 42,56 | 41,98 | 42,54 | 0,90% | 3.535.771,00 |
| 13.05.2026 | 41,83 | 42,52 | 41,56 | 42,16 | 0,07% | 6.711.015,00 |
| 12.05.2026 | 42,15 | 42,48 | 41,97 | 42,13 | -0,33% | 4.329.450,00 |
| 11.05.2026 | 41,95 | 42,34 | 41,82 | 42,27 | 1,32% | 4.749.356,00 |
| 08.05.2026 | 42,37 | 42,56 | 41,64 | 41,72 | -1,23% | 4.132.917,00 |
| 07.05.2026 | 42,20 | 42,40 | 41,92 | 42,24 | -0,21% | 4.979.909,00 |
| 06.05.2026 | 43,28 | 43,42 | 42,26 | 42,33 | -2,76% | 7.056.928,00 |
| 05.05.2026 | 42,89 | 44,03 | 42,85 | 43,53 | 0,48% | 6.330.015,00 |
| 04.05.2026 | 43,09 | 43,60 | 42,84 | 43,32 | -0,07% | 3.580.073,00 |
| 01.05.2026 | 43,62 | 44,06 | 43,33 | 43,35 | -0,69% | 4.475.285,00 |
| 30.04.2026 | 42,96 | 43,74 | 42,81 | 43,65 | 1,94% | 6.476.906,00 |
| 29.04.2026 | 42,83 | 43,30 | 42,76 | 42,82 | -0,72% | 5.425.886,00 |
| 28.04.2026 | 43,27 | 43,35 | 42,97 | 43,13 | 0,56% | 5.216.533,00 |
| 27.04.2026 | 42,55 | 43,09 | 42,46 | 42,89 | 0,99% | 5.527.069,00 |
| 24.04.2026 | 43,12 | 43,28 | 42,36 | 42,47 | -1,64% | 4.219.537,00 |
| 23.04.2026 | 42,64 | 43,39 | 42,31 | 43,18 | 2,52% | 6.143.994,00 |
| 22.04.2026 | 42,56 | 42,79 | 42,03 | 42,12 | -0,31% | 7.240.939,00 |
| 21.04.2026 | 42,95 | 42,98 | 42,25 | 42,25 | -1,05% | 6.106.993,00 |
| 20.04.2026 | 42,93 | 43,33 | 42,58 | 42,70 | -0,70% | 4.194.729,00 |
| 17.04.2026 | 42,82 | 43,07 | 42,49 | 43,00 | -0,49% | 5.000.153,00 |
| 16.04.2026 | 42,41 | 43,26 | 42,37 | 43,21 | 1,72% | 4.671.242,00 |
| 15.04.2026 | 42,68 | 42,86 | 42,33 | 42,48 | -0,98% | 4.103.993,00 |
| 14.04.2026 | 42,62 | 42,92 | 42,37 | 42,90 | 0,40% | 3.932.697,00 |
| 13.04.2026 | 43,39 | 43,45 | 42,45 | 42,73 | -1,52% | 3.908.060,00 |
| 10.04.2026 | 44,04 | 44,11 | 43,28 | 43,39 | -1,68% | 3.494.529,00 |
| 09.04.2026 | 43,60 | 44,47 | 43,55 | 44,13 | 1,03% | 4.253.692,00 |
| 08.04.2026 | 43,21 | 43,69 | 43,02 | 43,68 | 0,18% | 5.045.215,00 |
| 07.04.2026 | 43,61 | 43,99 | 43,46 | 43,60 | 0,02% | 2.333.801,00 |
| 06.04.2026 | 43,66 | 43,86 | 43,29 | 43,59 | -0,27% | 2.789.927,00 |
| 02.04.2026 | 43,49 | 43,75 | 43,18 | 43,71 | 1,06% | 3.055.553,00 |
| 01.04.2026 | 42,85 | 43,43 | 42,81 | 43,25 | 0,21% | 3.453.659,00 |
| 31.03.2026 | 43,27 | 43,41 | 42,70 | 43,16 | 0,40% | 4.565.101,00 |
| 30.03.2026 | 42,91 | 43,27 | 42,73 | 42,99 | 1,44% | 3.891.615,00 |
| 27.03.2026 | 42,36 | 42,81 | 42,20 | 42,38 | 0,12% | 3.736.711,00 |
| 26.03.2026 | 42,11 | 42,50 | 41,91 | 42,33 | 0,62% | 2.548.214,00 |
| 25.03.2026 | 42,27 | 42,51 | 42,02 | 42,07 | 0,45% | 3.009.244,00 |
| 24.03.2026 | 41,68 | 42,42 | 41,56 | 41,88 | 0,29% | 4.235.678,00 |
| 23.03.2026 | 42,44 | 42,44 | 41,68 | 41,76 | -0,62% | 6.406.246,00 |
| 20.03.2026 | 43,23 | 43,45 | 41,81 | 42,02 | -2,84% | 10.442.947,00 |
| 19.03.2026 | 43,19 | 43,55 | 42,82 | 43,25 | 0,05% | 3.844.471,00 |
| 18.03.2026 | 43,50 | 43,58 | 43,08 | 43,23 | -0,98% | 6.380.605,00 |
| 17.03.2026 | 44,32 | 44,39 | 43,65 | 43,66 | -1,09% | 3.996.912,00 |
| 16.03.2026 | 44,25 | 44,31 | 43,94 | 44,14 | 0,30% | 3.419.631,00 |
| 13.03.2026 | 43,63 | 44,07 | 43,63 | 44,01 | 1,41% | 3.407.827,00 |
| 12.03.2026 | 42,90 | 43,89 | 42,72 | 43,40 | 1,05% | 4.215.674,00 |
| 11.03.2026 | 43,01 | 43,30 | 42,84 | 42,95 | -0,49% | 3.809.019,00 |
| 10.03.2026 | 43,25 | 43,83 | 43,05 | 43,16 | -0,74% | 4.438.137,00 |
| 09.03.2026 | 43,20 | 43,75 | 42,95 | 43,48 | -0,30% | 3.773.490,00 |
| 06.03.2026 | 43,25 | 43,79 | 43,06 | 43,61 | 0,48% | 6.023.144,00 |
| 05.03.2026 | 43,65 | 43,83 | 43,22 | 43,40 | -1,41% | 5.993.732,00 |
| 04.03.2026 | 43,40 | 44,04 | 43,12 | 44,02 | 1,45% | 4.333.313,00 |
| 03.03.2026 | 43,00 | 43,64 | 42,33 | 43,39 | 0,12% | 4.974.874,00 |
| 02.03.2026 | 43,01 | 43,63 | 43,01 | 43,34 | -0,37% | 4.327.837,00 |
| 27.02.2026 | 42,95 | 43,51 | 42,93 | 43,50 | 1,14% | 6.993.039,00 |
| 26.02.2026 | 43,27 | 43,39 | 42,73 | 43,01 | -0,42% | 5.836.803,00 |
| 25.02.2026 | 42,80 | 43,58 | 42,32 | 43,19 | 0,91% | 6.832.684,00 |
| 24.02.2026 | 42,86 | 42,88 | 42,31 | 42,80 | -0,21% | 8.821.383,00 |
| 23.02.2026 | 42,32 | 43,18 | 42,25 | 42,89 | -0,26% | 9.020.889,00 |
| 20.02.2026 | 42,98 | 43,20 | 42,63 | 43,00 | 0,84% | 11.144.099,00 |
| 19.02.2026 | 42,13 | 42,71 | 41,85 | 42,64 | 1,69% | 8.480.901,00 |
| 18.02.2026 | 42,67 | 42,76 | 41,90 | 41,93 | -1,69% | 7.467.873,00 |
| 17.02.2026 | 43,00 | 43,09 | 42,54 | 42,65 | 0,31% | 7.528.200,00 |
| 13.02.2026 | 41,65 | 42,57 | 41,56 | 42,52 | 2,06% | 6.558.354,00 |
| 12.02.2026 | 41,21 | 42,10 | 41,13 | 41,66 | 1,49% | 6.283.162,00 |
| 11.02.2026 | 40,88 | 41,20 | 40,72 | 41,05 | 0,20% | 5.994.669,00 |
| 10.02.2026 | 40,44 | 41,09 | 40,10 | 40,97 | 1,79% | 5.632.107,00 |
| 09.02.2026 | 39,99 | 40,26 | 39,72 | 40,25 | 0,50% | 7.241.485,00 |
| 06.02.2026 | 40,47 | 40,80 | 39,85 | 40,05 | -0,42% | 5.731.304,00 |
| 05.02.2026 | 40,48 | 40,73 | 40,21 | 40,22 | -0,32% | 6.671.200,00 |
| 04.02.2026 | 40,28 | 40,80 | 40,20 | 40,35 | 0,40% | 6.987.566,00 |
| 03.02.2026 | 39,36 | 40,22 | 39,25 | 40,19 | 2,06% | 4.838.170,00 |
| 02.02.2026 | 39,81 | 39,91 | 39,16 | 39,38 | -0,78% | 4.267.165,00 |
| 30.01.2026 | 39,29 | 39,75 | 39,07 | 39,69 | 0,25% | 5.025.051,00 |
| 29.01.2026 | 39,81 | 39,97 | 39,34 | 39,59 | -0,50% | 5.471.763,00 |
| 28.01.2026 | 39,77 | 39,88 | 39,56 | 39,79 | -0,10% | 4.850.989,00 |
| 27.01.2026 | 39,30 | 39,86 | 39,14 | 39,83 | 1,04% | 4.552.735,00 |