31,600€
1,61%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 31,00 | 31,70 | 30,80 | 31,70 | 1,93% | - |
| 29.01.2025 | 31,00 | 31,50 | 30,90 | 31,10 | 0,65% | - |
| 28.01.2025 | 31,40 | 31,80 | 30,70 | 30,90 | -1,28% | 13,00 |
| 27.01.2025 | 30,70 | 31,50 | 30,30 | 31,30 | 1,95% | - |
| 24.01.2025 | 31,00 | 31,10 | 30,50 | 30,70 | -1,29% | - |
| 23.01.2025 | 31,20 | 31,30 | 31,00 | 31,10 | 0,00% | - |
| 22.01.2025 | 31,80 | 32,00 | 31,10 | 31,10 | -1,89% | 193,00 |
| 21.01.2025 | 31,50 | 31,80 | 31,50 | 31,70 | 0,96% | 36,00 |
| 20.01.2025 | 31,60 | 31,60 | 31,40 | 31,40 | -0,95% | - |
| 17.01.2025 | 32,00 | 32,20 | 31,50 | 31,70 | -0,63% | - |
| 16.01.2025 | 31,00 | 31,90 | 30,80 | 31,90 | 3,24% | - |
| 15.01.2025 | 31,00 | 31,30 | 30,60 | 30,90 | 0,00% | 250,00 |
| 14.01.2025 | 30,80 | 31,10 | 30,70 | 30,90 | 0,00% | - |
| 13.01.2025 | 30,40 | 30,90 | 30,30 | 30,90 | 1,31% | - |
| 10.01.2025 | 30,30 | 31,50 | 30,10 | 30,50 | 0,99% | - |
| 09.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | - |
| 08.01.2025 | 29,80 | 30,20 | 29,70 | 30,10 | 0,67% | 2,00 |
| 07.01.2025 | 29,80 | 30,10 | 29,60 | 29,90 | 0,00% | - |
| 06.01.2025 | 30,60 | 30,60 | 29,90 | 29,90 | -2,61% | - |
| 03.01.2025 | 30,70 | 30,90 | 30,50 | 30,70 | 0,00% | - |
| 02.01.2025 | 30,60 | 31,10 | 30,50 | 30,70 | -0,32% | - |
| 30.12.2024 | 30,80 | 31,00 | 30,60 | 30,80 | -0,32% | 3,00 |
| 27.12.2024 | 31,00 | 31,20 | 30,70 | 30,90 | 0,65% | 157,00 |
| 23.12.2024 | 31,20 | 31,40 | 30,50 | 30,70 | -1,29% | 15,00 |
| 20.12.2024 | 30,60 | 31,30 | 30,40 | 31,10 | 1,97% | - |
| 19.12.2024 | 30,40 | 30,90 | 30,10 | 30,50 | 0,66% | - |
| 18.12.2024 | 30,20 | 30,70 | 30,10 | 30,30 | 0,66% | - |
| 17.12.2024 | 30,40 | 30,70 | 30,10 | 30,10 | -1,31% | 105,00 |
| 16.12.2024 | 30,40 | 31,10 | 30,20 | 30,50 | 0,00% | 1,00 |
| 13.12.2024 | 30,50 | 30,70 | 30,30 | 30,50 | 0,00% | - |
| 12.12.2024 | 29,80 | 30,50 | 29,80 | 30,50 | 2,01% | - |
| 11.12.2024 | 29,80 | 30,10 | 29,60 | 29,90 | 0,00% | 360,00 |
| 10.12.2024 | 29,60 | 30,00 | 29,30 | 29,90 | 0,67% | - |
| 09.12.2024 | 30,00 | 30,20 | 29,50 | 29,70 | -0,67% | - |
| 06.12.2024 | 30,20 | 30,50 | 29,90 | 29,90 | -1,32% | - |
| 05.12.2024 | 30,80 | 30,80 | 30,10 | 30,30 | -1,30% | - |
| 04.12.2024 | 30,60 | 30,80 | 30,20 | 30,70 | 0,00% | - |
| 03.12.2024 | 30,40 | 31,30 | 30,40 | 30,70 | 0,66% | - |
| 02.12.2024 | 31,10 | 31,20 | 30,50 | 30,50 | -1,29% | - |
| 29.11.2024 | 30,90 | 31,10 | 30,90 | 30,90 | -0,32% | - |
| 28.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | - |
| 27.11.2024 | 31,00 | 31,10 | 30,70 | 30,90 | -0,64% | - |
| 26.11.2024 | 31,00 | 31,10 | 30,70 | 31,10 | 0,00% | - |
| 25.11.2024 | 30,60 | 31,10 | 30,40 | 31,10 | 1,30% | 721,00 |
| 22.11.2024 | 30,40 | 31,10 | 30,20 | 30,70 | 1,32% | - |
| 21.11.2024 | 29,80 | 30,30 | 29,50 | 30,30 | 0,66% | - |
| 20.11.2024 | 29,80 | 30,40 | 29,70 | 30,10 | 1,35% | 2.780,00 |
| 19.11.2024 | 29,40 | 29,70 | 29,00 | 29,70 | 0,68% | 50,00 |
| 18.11.2024 | 29,30 | 29,50 | 29,00 | 29,50 | 0,68% | - |
| 15.11.2024 | 28,30 | 29,30 | 28,20 | 29,30 | 2,81% | - |
| 14.11.2024 | 28,80 | 29,00 | 28,50 | 28,50 | -1,38% | - |
| 13.11.2024 | 28,60 | 29,30 | 28,40 | 28,90 | 0,70% | 118,00 |
| 12.11.2024 | 28,20 | 28,70 | 28,00 | 28,70 | 1,41% | 11,00 |
| 11.11.2024 | 28,40 | 28,70 | 28,10 | 28,30 | 0,00% | 250,00 |
| 08.11.2024 | 27,20 | 28,50 | 27,10 | 28,30 | 3,66% | - |
| 07.11.2024 | 27,00 | 27,50 | 26,90 | 27,30 | 0,74% | 251,00 |
| 06.11.2024 | 28,00 | 28,20 | 23,60 | 27,10 | 0,00% | 1.250,00 |
| 05.11.2024 | 26,70 | 27,30 | 26,50 | 27,10 | 1,50% | - |
| 04.11.2024 | 26,20 | 26,70 | 26,10 | 26,70 | 1,52% | - |
| 01.11.2024 | 27,10 | 27,30 | 26,30 | 26,30 | -2,95% | - |
| 31.10.2024 | 26,90 | 27,70 | 26,70 | 27,10 | 0,74% | 250,00 |
| 30.10.2024 | 27,10 | 27,30 | 26,70 | 26,90 | -1,10% | - |
| 29.10.2024 | 27,50 | 27,70 | 26,90 | 27,20 | -1,81% | - |
| 28.10.2024 | 27,30 | 27,90 | 26,90 | 27,70 | 2,21% | - |
| 25.10.2024 | 27,20 | 27,50 | 27,10 | 27,10 | -0,73% | 14,00 |
| 24.10.2024 | 27,50 | 27,70 | 27,10 | 27,30 | -1,44% | - |
| 23.10.2024 | 27,50 | 27,80 | 27,30 | 27,70 | 0,00% | - |
| 22.10.2024 | 27,80 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 21.10.2024 | 27,70 | 27,90 | 27,70 | 27,70 | 0,00% | - |
| 18.10.2024 | 27,80 | 27,90 | 27,70 | 27,70 | -0,72% | - |
| 17.10.2024 | 27,70 | 28,00 | 27,50 | 27,90 | 0,72% | - |
| 16.10.2024 | 27,50 | 27,90 | 27,40 | 27,70 | 0,73% | - |
| 15.10.2024 | 27,40 | 27,70 | 27,20 | 27,50 | 0,73% | - |
| 14.10.2024 | 27,00 | 27,30 | 27,00 | 27,30 | 0,74% | - |
| 11.10.2024 | 27,00 | 27,10 | 26,70 | 27,10 | 0,74% | - |
| 10.10.2024 | 27,00 | 27,20 | 26,90 | 26,90 | 0,00% | - |
| 09.10.2024 | 26,80 | 27,10 | 26,80 | 26,90 | 0,00% | - |
| 08.10.2024 | 27,30 | 27,40 | 26,70 | 26,90 | -0,74% | 600,00 |
| 07.10.2024 | 27,80 | 27,80 | 26,90 | 27,10 | -2,87% | 200,00 |
| 04.10.2024 | 27,50 | 27,90 | 27,40 | 27,90 | 2,20% | 695,00 |
| 03.10.2024 | 27,20 | 27,50 | 26,80 | 27,30 | 0,00% | - |
| 02.10.2024 | 26,80 | 27,30 | 26,60 | 27,30 | 0,74% | 308,00 |
| 01.10.2024 | 26,40 | 27,10 | 26,40 | 27,10 | 2,26% | 250,00 |
| 30.09.2024 | 26,00 | 26,50 | 25,90 | 26,50 | 1,53% | 100,00 |
| 27.09.2024 | 26,00 | 26,10 | 25,80 | 26,10 | 0,77% | 100,00 |
| 26.09.2024 | 25,80 | 26,10 | 25,40 | 25,90 | 0,78% | - |
| 25.09.2024 | 25,50 | 25,90 | 25,50 | 25,70 | 0,00% | - |
| 24.09.2024 | 26,00 | 26,10 | 25,70 | 25,70 | -1,53% | - |
| 23.09.2024 | 25,30 | 26,10 | 25,20 | 26,10 | 3,16% | - |
| 20.09.2024 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 19.09.2024 | 25,50 | 25,60 | 25,10 | 25,30 | -0,78% | - |
| 18.09.2024 | 25,50 | 25,50 | 24,90 | 25,50 | 0,00% | - |
| 17.09.2024 | 25,20 | 25,50 | 25,20 | 25,50 | 0,79% | - |
| 16.09.2024 | 25,20 | 25,50 | 25,00 | 25,30 | 0,80% | - |
| 13.09.2024 | 24,90 | 25,30 | 24,10 | 25,10 | 0,80% | - |
| 12.09.2024 | 25,40 | 25,50 | 24,90 | 24,90 | -1,58% | - |
| 11.09.2024 | 24,80 | 25,30 | 24,70 | 25,30 | 1,61% | - |
| 10.09.2024 | 24,80 | 25,30 | 24,80 | 24,90 | 0,81% | - |
| 09.09.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,82% | - |
| 06.09.2024 | 25,00 | 25,10 | 24,50 | 24,50 | -1,61% | - |