32,100€
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 34,40 | 34,70 | 34,10 | 34,70 | 1,17% | 340,00 |
| 06.05.2025 | 34,20 | 34,50 | 34,00 | 34,30 | 0,00% | 15,00 |
| 05.05.2025 | 34,30 | 34,50 | 33,90 | 34,30 | -0,58% | - |
| 02.05.2025 | 34,00 | 34,70 | 33,90 | 34,50 | 0,58% | 135,00 |
| 30.04.2025 | 33,50 | 34,30 | 33,20 | 34,30 | 2,39% | 1.360,00 |
| 29.04.2025 | 33,60 | 33,70 | 33,30 | 33,50 | 0,00% | 580,00 |
| 28.04.2025 | 33,50 | 34,20 | 33,30 | 33,50 | -0,59% | 515,00 |
| 25.04.2025 | 33,60 | 33,80 | 33,00 | 33,70 | 1,20% | 486,00 |
| 24.04.2025 | 32,90 | 33,50 | 32,50 | 33,30 | 1,22% | - |
| 23.04.2025 | 33,20 | 33,50 | 32,30 | 32,90 | 1,23% | 315,00 |
| 22.04.2025 | 31,60 | 32,70 | 31,60 | 32,50 | -0,61% | 10,00 |
| 17.04.2025 | 32,70 | 33,10 | 32,00 | 32,70 | 0,93% | 1.034,00 |
| 16.04.2025 | 32,40 | 32,80 | 32,20 | 32,40 | -1,52% | - |
| 15.04.2025 | 32,70 | 33,30 | 32,70 | 32,90 | 0,61% | - |
| 14.04.2025 | 32,20 | 32,90 | 32,10 | 32,70 | 1,24% | 1,00 |
| 11.04.2025 | 32,40 | 32,50 | 31,40 | 32,30 | 0,00% | - |
| 10.04.2025 | 33,10 | 33,20 | 31,70 | 32,30 | -2,42% | 260,00 |
| 09.04.2025 | 31,70 | 33,70 | 31,30 | 33,10 | 1,85% | - |
| 08.04.2025 | 32,80 | 33,60 | 32,10 | 32,50 | -0,61% | 280,00 |
| 07.04.2025 | 31,90 | 33,30 | 31,20 | 32,70 | -0,61% | 284,00 |
| 04.04.2025 | 33,70 | 34,30 | 32,70 | 32,90 | -2,95% | 950,00 |
| 03.04.2025 | 33,00 | 34,10 | 32,80 | 33,90 | -0,59% | - |
| 02.04.2025 | 33,80 | 34,50 | 33,70 | 34,10 | 0,00% | 1.161,00 |
| 01.04.2025 | 33,50 | 34,30 | 33,20 | 34,10 | 1,79% | 2.506,00 |
| 31.03.2025 | 33,40 | 34,10 | 33,30 | 33,50 | 0,00% | 129,00 |
| 28.03.2025 | 32,90 | 33,70 | 32,90 | 33,50 | 1,52% | 340,00 |
| 27.03.2025 | 33,10 | 33,30 | 32,90 | 33,00 | -0,30% | 250,00 |
| 26.03.2025 | 32,60 | 33,10 | 32,50 | 33,10 | 1,22% | 77,00 |
| 25.03.2025 | 33,10 | 33,10 | 32,30 | 32,70 | -1,21% | 304,00 |
| 24.03.2025 | 33,30 | 33,50 | 32,90 | 33,10 | 0,30% | 1.660,00 |
| 21.03.2025 | 33,10 | 33,30 | 32,90 | 33,00 | -0,30% | 1.208,00 |
| 20.03.2025 | 33,10 | 33,20 | 32,90 | 33,10 | 0,61% | 948,00 |
| 19.03.2025 | 32,60 | 32,90 | 32,50 | 32,90 | 1,23% | - |
| 18.03.2025 | 32,50 | 32,70 | 32,20 | 32,50 | -0,31% | 3.069,00 |
| 17.03.2025 | 32,70 | 32,90 | 32,30 | 32,60 | -0,31% | 1,00 |
| 14.03.2025 | 32,00 | 32,70 | 31,80 | 32,70 | 2,83% | - |
| 13.03.2025 | 31,70 | 32,20 | 31,70 | 31,80 | 0,32% | 1.464,00 |
| 12.03.2025 | 31,70 | 32,10 | 31,50 | 31,70 | 0,00% | 387,00 |
| 11.03.2025 | 31,70 | 32,30 | 31,20 | 31,70 | -0,31% | 1.125,00 |
| 10.03.2025 | 31,60 | 32,30 | 31,20 | 31,80 | 0,95% | - |
| 07.03.2025 | 30,90 | 31,70 | 30,60 | 31,50 | 1,61% | 1,00 |
| 06.03.2025 | 31,40 | 31,40 | 30,70 | 31,00 | -0,96% | 1.649,00 |
| 05.03.2025 | 31,80 | 31,80 | 31,00 | 31,30 | -1,26% | 450,00 |
| 04.03.2025 | 33,00 | 33,00 | 31,70 | 31,70 | -3,06% | 616,00 |
| 03.03.2025 | 33,10 | 33,30 | 32,70 | 32,70 | -1,21% | 2.532,00 |
| 28.02.2025 | 32,50 | 33,10 | 32,40 | 33,10 | 1,85% | - |
| 27.02.2025 | 32,60 | 32,70 | 32,30 | 32,50 | 0,62% | 11,00 |
| 26.02.2025 | 32,70 | 32,90 | 32,30 | 32,30 | -0,62% | - |
| 25.02.2025 | 32,60 | 32,70 | 32,10 | 32,50 | -0,61% | 1,00 |
| 24.02.2025 | 32,80 | 33,00 | 32,10 | 32,70 | 0,00% | - |
| 21.02.2025 | 32,20 | 32,90 | 32,00 | 32,70 | 1,87% | - |
| 20.02.2025 | 32,40 | 32,60 | 31,90 | 32,10 | -1,83% | 420,00 |
| 19.02.2025 | 32,40 | 32,70 | 32,30 | 32,70 | 1,24% | - |
| 18.02.2025 | 32,10 | 32,50 | 31,90 | 32,30 | 0,94% | 32,00 |
| 17.02.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,31% | - |
| 14.02.2025 | 32,00 | 32,30 | 31,80 | 31,90 | -0,62% | - |
| 13.02.2025 | 31,20 | 32,10 | 31,20 | 32,10 | 2,56% | 750,00 |
| 12.02.2025 | 31,20 | 31,60 | 30,80 | 31,30 | 0,00% | - |
| 11.02.2025 | 31,40 | 31,40 | 30,90 | 31,30 | -0,63% | - |
| 10.02.2025 | 31,40 | 31,60 | 31,10 | 31,50 | 0,64% | - |
| 07.02.2025 | 31,20 | 31,50 | 31,10 | 31,30 | 0,64% | - |
| 06.02.2025 | 31,10 | 31,40 | 30,90 | 31,10 | 0,00% | 31,00 |
| 05.02.2025 | 30,80 | 31,20 | 30,80 | 31,10 | 0,65% | - |
| 04.02.2025 | 31,60 | 31,60 | 30,90 | 30,90 | -1,90% | - |
| 03.02.2025 | 31,40 | 31,70 | 31,20 | 31,50 | 0,64% | - |
| 31.01.2025 | 31,70 | 32,00 | 31,10 | 31,30 | -1,26% | - |
| 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 |