32,500€
-0,61%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 32,80 | 33,40 | 32,70 | 32,90 | 0,61% | - |
| 30.09.2025 | 33,40 | 33,50 | 32,50 | 32,70 | -1,21% | - |
| 29.09.2025 | 33,30 | 33,30 | 32,70 | 33,10 | 0,00% | 125,00 |
| 25.09.2025 | 33,20 | 33,50 | 32,90 | 33,10 | 0,00% | - |
| 24.09.2025 | 33,00 | 33,30 | 32,90 | 33,10 | 2,16% | - |
| 23.09.2025 | 32,40 | 32,40 | 32,30 | 32,40 | 0,31% | - |
| 19.09.2025 | 32,30 | 32,60 | 32,30 | 32,30 | 0,00% | - |
| 18.09.2025 | 32,40 | 32,60 | 32,10 | 32,30 | 0,62% | 661,00 |
| 17.09.2025 | 32,00 | 32,30 | 31,80 | 32,10 | 0,00% | - |
| 16.09.2025 | 32,50 | 32,60 | 32,10 | 32,10 | -1,53% | - |
| 15.09.2025 | 32,70 | 32,70 | 32,60 | 32,60 | 0,31% | - |
| 12.09.2025 | 32,60 | 32,90 | 32,40 | 32,50 | 2,52% | - |
| 08.09.2025 | 32,30 | 32,30 | 31,50 | 31,70 | -1,86% | - |
| 05.09.2025 | 32,10 | 32,30 | 31,80 | 32,30 | 0,62% | - |
| 04.09.2025 | 32,30 | 32,50 | 31,50 | 32,10 | -0,62% | - |
| 03.09.2025 | 32,60 | 32,80 | 32,10 | 32,30 | -0,62% | - |
| 02.09.2025 | 32,10 | 32,70 | 32,10 | 32,50 | 0,93% | - |
| 01.09.2025 | 32,10 | 32,40 | 32,00 | 32,20 | -0,31% | 21,00 |
| 29.08.2025 | 32,00 | 32,40 | 32,00 | 32,30 | 0,62% | 1,00 |
| 28.08.2025 | 32,50 | 32,50 | 32,10 | 32,10 | -1,23% | - |
| 27.08.2025 | 32,50 | 32,70 | 32,30 | 32,50 | 0,00% | - |
| 26.08.2025 | 32,40 | 32,50 | 32,10 | 32,50 | -0,61% | - |
| 25.08.2025 | 32,40 | 32,70 | 32,20 | 32,70 | 0,62% | - |
| 22.08.2025 | 32,80 | 32,90 | 32,10 | 32,50 | -0,61% | - |
| 21.08.2025 | 32,90 | 32,90 | 32,50 | 32,70 | -0,61% | 26,00 |
| 20.08.2025 | 32,80 | 33,30 | 32,70 | 32,90 | 0,61% | 20,00 |
| 19.08.2025 | 32,30 | 32,70 | 32,20 | 32,70 | 1,24% | 307,00 |
| 18.08.2025 | 32,40 | 32,80 | 32,30 | 32,30 | -0,62% | 65,00 |
| 15.08.2025 | 33,00 | 33,00 | 32,50 | 32,50 | -1,22% | - |
| 14.08.2025 | 33,00 | 33,20 | 32,90 | 32,90 | -0,60% | 1.500,00 |
| 13.08.2025 | 32,90 | 33,10 | 32,60 | 33,10 | 0,61% | - |
| 12.08.2025 | 33,30 | 33,40 | 32,50 | 32,90 | -0,60% | - |
| 11.08.2025 | 33,40 | 33,50 | 33,10 | 33,10 | -0,60% | 1,00 |
| 08.08.2025 | 33,40 | 33,50 | 33,10 | 33,30 | 0,00% | - |
| 07.08.2025 | 33,10 | 33,70 | 33,10 | 33,30 | 0,60% | 547,00 |
| 06.08.2025 | 33,70 | 33,70 | 33,10 | 33,10 | -1,78% | - |
| 05.08.2025 | 34,00 | 34,10 | 33,50 | 33,70 | -0,59% | - |
| 04.08.2025 | 33,80 | 33,90 | 33,50 | 33,90 | 1,19% | 160,00 |
| 01.08.2025 | 33,80 | 33,90 | 33,20 | 33,50 | -1,18% | - |
| 31.07.2025 | 34,00 | 34,10 | 33,40 | 33,90 | 0,59% | 1.000,00 |
| 30.07.2025 | 33,00 | 33,70 | 33,00 | 33,70 | 1,81% | 299,00 |
| 29.07.2025 | 32,30 | 33,10 | 32,20 | 33,10 | 2,48% | 40,00 |
| 28.07.2025 | 32,80 | 33,00 | 32,10 | 32,30 | -1,22% | 234,00 |
| 25.07.2025 | 32,30 | 32,70 | 32,20 | 32,70 | 1,87% | 103,00 |
| 24.07.2025 | 31,80 | 32,30 | 31,20 | 32,10 | 1,90% | 750,00 |
| 23.07.2025 | 32,30 | 32,40 | 31,50 | 31,50 | -1,87% | 250,00 |
| 22.07.2025 | 32,00 | 32,30 | 32,00 | 32,10 | 0,00% | - |
| 21.07.2025 | 32,30 | 32,40 | 31,80 | 32,10 | 0,00% | 64,00 |
| 18.07.2025 | 31,50 | 32,10 | 31,40 | 32,10 | 1,90% | - |
| 17.07.2025 | 31,10 | 31,70 | 31,00 | 31,50 | 1,29% | - |
| 16.07.2025 | 30,90 | 31,30 | 30,50 | 31,10 | 0,00% | 25,00 |
| 15.07.2025 | 31,00 | 31,30 | 30,80 | 31,10 | 0,00% | 57,00 |
| 14.07.2025 | 30,80 | 31,30 | 30,80 | 31,10 | 0,65% | - |
| 11.07.2025 | 30,90 | 31,10 | 30,70 | 30,90 | 0,00% | - |
| 10.07.2025 | 30,60 | 31,10 | 30,60 | 30,90 | 0,65% | 40,00 |
| 09.07.2025 | 30,60 | 30,90 | 30,30 | 30,70 | 0,00% | - |
| 08.07.2025 | 31,00 | 31,00 | 30,30 | 30,70 | 0,00% | - |
| 07.07.2025 | 30,50 | 30,90 | 30,30 | 30,70 | 1,32% | - |
| 04.07.2025 | 30,30 | 30,50 | 30,30 | 30,30 | -0,98% | - |
| 03.07.2025 | 30,40 | 30,70 | 30,20 | 30,60 | 0,99% | - |
| 02.07.2025 | 31,00 | 31,20 | 30,30 | 30,30 | -1,94% | 750,00 |
| 01.07.2025 | 31,20 | 31,20 | 30,70 | 30,90 | -0,64% | - |
| 30.06.2025 | 31,20 | 31,30 | 30,90 | 31,10 | 0,00% | - |
| 27.06.2025 | 31,40 | 31,40 | 31,10 | 31,10 | -0,64% | - |
| 26.06.2025 | 31,20 | 31,30 | 30,90 | 31,30 | 0,64% | 752,00 |
| 25.06.2025 | 31,40 | 31,60 | 31,10 | 31,10 | -1,27% | - |
| 24.06.2025 | 31,50 | 31,60 | 31,20 | 31,50 | 0,64% | - |
| 23.06.2025 | 31,00 | 31,70 | 31,00 | 31,30 | 0,64% | - |
| 20.06.2025 | 30,50 | 31,30 | 30,50 | 31,10 | 2,30% | - |
| 19.06.2025 | 30,90 | 31,00 | 30,40 | 30,40 | -1,62% | 570,00 |
| 18.06.2025 | 31,00 | 31,20 | 30,80 | 30,90 | -0,64% | 15,00 |
| 17.06.2025 | 30,90 | 31,30 | 30,80 | 31,10 | 0,00% | - |
| 16.06.2025 | 31,60 | 31,60 | 30,90 | 31,10 | -1,27% | - |
| 13.06.2025 | 31,20 | 32,20 | 31,10 | 31,50 | 0,00% | - |
| 12.06.2025 | 31,20 | 31,50 | 30,60 | 31,50 | 0,64% | 150,00 |
| 11.06.2025 | 31,70 | 31,80 | 31,30 | 31,30 | -1,26% | 320,00 |
| 10.06.2025 | 32,00 | 32,10 | 31,70 | 31,70 | -1,25% | - |
| 09.06.2025 | 32,10 | 32,20 | 31,90 | 32,10 | 0,00% | 1,00 |
| 06.06.2025 | 32,40 | 32,50 | 31,90 | 32,10 | 0,00% | 196,00 |
| 05.06.2025 | 32,50 | 32,60 | 31,90 | 32,10 | -1,23% | 1.180,00 |
| 04.06.2025 | 32,70 | 32,90 | 32,50 | 32,50 | -1,22% | - |
| 03.06.2025 | 32,60 | 33,00 | 32,50 | 32,90 | 0,61% | 500,00 |
| 02.06.2025 | 32,50 | 32,70 | 32,30 | 32,70 | -0,61% | 22,00 |
| 30.05.2025 | 32,80 | 33,00 | 32,40 | 32,90 | 1,23% | 150,00 |
| 29.05.2025 | 33,80 | 33,80 | 32,30 | 32,50 | -1,22% | 300,00 |
| 28.05.2025 | 32,80 | 33,30 | 32,00 | 32,90 | -1,20% | - |
| 27.05.2025 | 33,50 | 33,70 | 32,90 | 33,30 | -0,30% | 300,00 |
| 26.05.2025 | 33,30 | 33,60 | 33,20 | 33,40 | 0,91% | 347,00 |
| 23.05.2025 | 32,70 | 33,10 | 32,60 | 33,10 | 0,61% | - |
| 22.05.2025 | 32,80 | 33,10 | 32,50 | 32,90 | 0,00% | 3.698,00 |
| 21.05.2025 | 32,80 | 33,10 | 32,70 | 32,90 | -0,60% | 3,00 |
| 20.05.2025 | 33,30 | 33,50 | 33,10 | 33,10 | -1,19% | - |
| 19.05.2025 | 33,20 | 33,50 | 32,80 | 33,50 | -0,59% | - |
| 16.05.2025 | 33,20 | 33,70 | 33,10 | 33,70 | 1,20% | 15,00 |
| 15.05.2025 | 32,40 | 33,30 | 32,20 | 33,30 | 1,83% | 57,00 |
| 14.05.2025 | 32,70 | 32,80 | 32,00 | 32,70 | 0,00% | 600,00 |
| 13.05.2025 | 33,10 | 33,30 | 32,40 | 32,70 | -1,21% | 5.078,00 |
| 12.05.2025 | 34,00 | 34,80 | 32,90 | 33,10 | -0,60% | - |
| 09.05.2025 | 33,80 | 34,10 | 33,10 | 33,30 | -1,77% | 203,00 |
| 08.05.2025 | 34,80 | 35,00 | 33,70 | 33,90 | -2,31% | 1.039,00 |