36,235€
-0,17%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 36,30 | 36,49 | 36,10 | 36,10 | -0,54% | - |
| 28.05.2026 | 37,10 | 37,18 | 36,29 | 36,30 | -1,84% | - |
| 27.05.2026 | 36,89 | 37,16 | 36,58 | 36,98 | -0,36% | - |
| 26.05.2026 | 37,06 | 37,21 | 36,71 | 37,11 | -0,08% | - |
| 25.05.2026 | 37,14 | 37,19 | 37,11 | 37,14 | 0,72% | - |
| 22.05.2026 | 36,66 | 36,90 | 36,43 | 36,88 | 1,61% | - |
| 21.05.2026 | 36,13 | 36,51 | 35,87 | 36,29 | -0,53% | 64,00 |
| 20.05.2026 | 36,65 | 36,98 | 36,40 | 36,49 | -0,55% | 1,00 |
| 19.05.2026 | 35,73 | 36,73 | 35,71 | 36,69 | 3,22% | - |
| 18.05.2026 | 35,50 | 36,10 | 35,37 | 35,54 | -0,96% | - |
| 15.05.2026 | 36,30 | 36,47 | 35,54 | 35,89 | -1,24% | - |
| 14.05.2026 | 36,07 | 36,34 | 35,96 | 36,34 | 0,47% | - |
| 13.05.2026 | 35,98 | 36,31 | 35,50 | 36,17 | 0,11% | - |
| 12.05.2026 | 35,86 | 36,27 | 35,78 | 36,13 | 0,72% | - |
| 11.05.2026 | 35,45 | 35,95 | 35,37 | 35,87 | 1,16% | - |
| 08.05.2026 | 36,08 | 36,14 | 35,37 | 35,46 | -1,50% | - |
| 07.05.2026 | 36,07 | 36,30 | 35,62 | 36,00 | -0,36% | - |
| 06.05.2026 | 37,25 | 37,25 | 35,95 | 36,13 | -3,54% | 16,00 |
| 05.05.2026 | 37,17 | 37,63 | 36,79 | 37,45 | 1,22% | - |
| 04.05.2026 | 36,99 | 37,26 | 36,57 | 37,00 | -0,62% | - |
| 30.04.2026 | 36,59 | 37,25 | 36,29 | 37,23 | 1,24% | - |
| 29.04.2026 | 36,95 | 37,05 | 36,62 | 36,78 | 0,14% | - |
| 28.04.2026 | 36,60 | 37,06 | 36,44 | 36,73 | 0,44% | 576,00 |
| 27.04.2026 | 36,20 | 36,73 | 36,09 | 36,57 | 1,05% | - |
| 24.04.2026 | 37,04 | 37,06 | 36,16 | 36,19 | -2,22% | - |
| 23.04.2026 | 35,84 | 37,06 | 35,79 | 37,01 | 2,81% | - |
| 22.04.2026 | 36,14 | 36,48 | 35,89 | 36,00 | -0,32% | - |
| 21.04.2026 | 36,33 | 36,47 | 36,00 | 36,11 | -0,23% | 193,00 |
| 20.04.2026 | 36,36 | 36,82 | 36,12 | 36,20 | -0,79% | - |
| 17.04.2026 | 36,70 | 36,83 | 35,91 | 36,49 | -0,38% | - |
| 16.04.2026 | 36,05 | 36,63 | 36,04 | 36,63 | 1,81% | - |
| 15.04.2026 | 36,37 | 36,50 | 35,91 | 35,98 | -0,81% | - |
| 14.04.2026 | 36,31 | 36,37 | 35,92 | 36,27 | 0,32% | - |
| 13.04.2026 | 36,87 | 37,19 | 36,13 | 36,16 | -2,86% | 900,00 |
| 10.04.2026 | 37,75 | 37,87 | 37,17 | 37,22 | -1,14% | - |
| 09.04.2026 | 37,40 | 38,06 | 37,24 | 37,65 | 0,99% | 55,00 |
| 08.04.2026 | 38,28 | 38,35 | 36,82 | 37,28 | -1,14% | 230,00 |
| 07.04.2026 | 37,81 | 38,18 | 37,41 | 37,71 | 0,03% | 36,00 |
| 02.04.2026 | 37,00 | 37,90 | 36,90 | 37,70 | 1,07% | - |
| 01.04.2026 | 37,50 | 37,50 | 36,90 | 37,30 | 0,00% | - |
| 31.03.2026 | 37,70 | 37,90 | 37,10 | 37,30 | -1,06% | - |
| 30.03.2026 | 37,00 | 37,70 | 36,90 | 37,70 | 2,17% | - |
| 27.03.2026 | 36,90 | 37,10 | 36,50 | 36,90 | 0,54% | - |
| 26.03.2026 | 36,10 | 36,90 | 36,00 | 36,70 | 1,10% | - |
| 25.03.2026 | 36,10 | 36,30 | 36,10 | 36,30 | 0,55% | - |
| 24.03.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,55% | - |
| 23.03.2026 | 36,00 | 37,30 | 35,90 | 36,30 | -1,63% | - |
| 20.03.2026 | 37,50 | 37,70 | 36,70 | 36,90 | -1,07% | - |
| 19.03.2026 | 37,70 | 37,90 | 37,10 | 37,30 | -1,58% | - |
| 18.03.2026 | 37,90 | 38,20 | 37,90 | 37,90 | -1,04% | 10,00 |
| 17.03.2026 | 38,30 | 38,50 | 38,10 | 38,30 | 0,00% | 210,00 |
| 16.03.2026 | 38,90 | 38,90 | 38,10 | 38,30 | 0,52% | 101,00 |
| 13.03.2026 | 37,70 | 38,10 | 37,70 | 38,10 | 2,70% | - |
| 12.03.2026 | 36,90 | 37,10 | 36,90 | 37,10 | -0,54% | - |
| 11.03.2026 | 37,00 | 37,30 | 37,00 | 37,30 | 0,27% | 30,00 |
| 10.03.2026 | 37,50 | 37,70 | 37,10 | 37,20 | -0,27% | 512,00 |
| 09.03.2026 | 37,20 | 37,40 | 37,10 | 37,30 | -1,06% | - |
| 06.03.2026 | 37,40 | 37,70 | 37,10 | 37,70 | -1,05% | - |
| 05.03.2026 | 37,80 | 38,10 | 37,80 | 38,10 | 1,06% | 261,00 |
| 04.03.2026 | 37,20 | 37,70 | 37,10 | 37,70 | 2,17% | - |
| 03.03.2026 | 36,90 | 37,20 | 36,70 | 36,90 | -0,54% | - |
| 02.03.2026 | 36,60 | 37,30 | 36,50 | 37,10 | 1,09% | 1,00 |
| 27.02.2026 | 36,40 | 36,80 | 36,30 | 36,70 | 0,55% | 45,00 |
| 26.02.2026 | 36,50 | 36,80 | 36,20 | 36,50 | 0,00% | 22,00 |
| 25.02.2026 | 36,30 | 36,70 | 35,90 | 36,50 | 0,55% | - |
| 24.02.2026 | 36,40 | 36,50 | 35,90 | 36,30 | 0,00% | 472,00 |
| 23.02.2026 | 36,10 | 36,50 | 35,20 | 36,30 | -0,55% | 472,00 |
| 20.02.2026 | 36,30 | 36,70 | 36,00 | 36,50 | 1,11% | 15,00 |
| 19.02.2026 | 35,30 | 36,30 | 35,20 | 36,10 | -0,28% | - |
| 18.02.2026 | 36,20 | 36,30 | 36,10 | 36,20 | 0,28% | - |
| 17.02.2026 | 36,00 | 36,30 | 35,80 | 36,10 | 0,56% | - |
| 16.02.2026 | 35,60 | 36,00 | 35,60 | 35,90 | 1,41% | 1,00 |
| 13.02.2026 | 35,00 | 35,40 | 35,00 | 35,40 | 2,02% | - |
| 12.02.2026 | 34,70 | 34,70 | 34,60 | 34,70 | 0,58% | - |
| 11.02.2026 | 34,50 | 34,80 | 34,20 | 34,50 | 1,17% | - |
| 10.02.2026 | 33,80 | 34,30 | 33,70 | 34,10 | 1,79% | - |
| 09.02.2026 | 33,80 | 34,00 | 33,30 | 33,50 | -1,18% | - |
| 06.02.2026 | 34,10 | 34,50 | 33,70 | 33,90 | -0,59% | - |
| 05.02.2026 | 34,20 | 34,30 | 34,10 | 34,10 | 0,00% | - |
| 04.02.2026 | 34,10 | 34,50 | 33,90 | 34,10 | 0,00% | - |
| 03.02.2026 | 33,40 | 34,10 | 33,40 | 34,10 | 1,79% | - |
| 02.02.2026 | 33,10 | 33,80 | 33,10 | 33,50 | 1,21% | 184,00 |
| 30.01.2026 | 32,90 | 33,10 | 32,80 | 33,10 | 0,00% | - |
| 29.01.2026 | 33,30 | 33,50 | 32,90 | 33,10 | -1,19% | 150,00 |
| 28.01.2026 | 33,30 | 33,50 | 33,10 | 33,50 | 0,60% | - |
| 27.01.2026 | 33,30 | 33,40 | 33,20 | 33,30 | 1,83% | - |
| 26.01.2026 | 32,60 | 32,70 | 32,60 | 32,70 | -1,21% | - |
| 23.01.2026 | 33,10 | 33,20 | 33,10 | 33,10 | 0,00% | - |
| 22.01.2026 | 33,80 | 34,00 | 33,10 | 33,10 | -2,36% | - |
| 21.01.2026 | 33,50 | 33,90 | 33,40 | 33,90 | 0,59% | - |
| 20.01.2026 | 33,70 | 33,90 | 33,50 | 33,70 | -0,30% | - |
| 19.01.2026 | 33,80 | 33,80 | 33,70 | 33,80 | -0,88% | - |
| 16.01.2026 | 34,00 | 34,30 | 33,70 | 34,10 | 0,59% | - |
| 15.01.2026 | 33,60 | 33,90 | 33,50 | 33,90 | 1,19% | - |
| 14.01.2026 | 33,00 | 33,70 | 33,00 | 33,50 | 1,21% | 101,00 |
| 13.01.2026 | 32,80 | 33,20 | 32,50 | 33,10 | 1,85% | - |
| 12.01.2026 | 32,30 | 32,60 | 32,20 | 32,50 | 0,00% | - |
| 09.01.2026 | 32,70 | 33,10 | 32,50 | 32,50 | -0,61% | 15,00 |
| 08.01.2026 | 32,30 | 32,70 | 32,20 | 32,70 | 0,00% | - |
| 07.01.2026 | 32,70 | 32,80 | 32,50 | 32,70 | 0,62% | 1,00 |