32,600€
2,52%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |