33,865€
0,65%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 33,69 | 34,13 | 33,62 | 33,88 | 0,70% | - |
| 27.08.2026 | 34,05 | 34,31 | 33,50 | 33,65 | -0,84% | 87,00 |
| 26.08.2026 | 33,34 | 34,09 | 33,32 | 33,93 | 1,15% | 50,00 |
| 25.08.2026 | 33,61 | 33,69 | 33,28 | 33,55 | 0,21% | - |
| 24.08.2026 | 32,98 | 33,53 | 32,93 | 33,48 | 0,80% | 70,00 |
| 21.08.2026 | 34,41 | 34,54 | 33,15 | 33,21 | -3,52% | - |
| 20.08.2026 | 34,43 | 34,75 | 33,99 | 34,42 | -0,62% | - |
| 19.08.2026 | 35,18 | 35,29 | 34,57 | 34,64 | -1,28% | - |
| 18.08.2026 | 34,94 | 35,47 | 34,89 | 35,09 | -0,03% | 1,00 |
| 17.08.2026 | 35,31 | 35,32 | 34,86 | 35,10 | -0,41% | 1,00 |
| 14.08.2026 | 35,10 | 35,37 | 34,98 | 35,24 | 0,36% | - |
| 13.08.2026 | 35,22 | 35,47 | 35,07 | 35,12 | -0,04% | - |
| 12.08.2026 | 34,85 | 35,21 | 34,75 | 35,13 | 0,96% | - |
| 11.08.2026 | 34,71 | 35,01 | 34,48 | 34,80 | 0,40% | - |
| 10.08.2026 | 35,28 | 35,29 | 34,62 | 34,66 | -1,37% | 111,00 |
| 07.08.2026 | 35,29 | 35,72 | 34,90 | 35,14 | -0,23% | 29,00 |
| 06.08.2026 | 35,27 | 35,48 | 34,99 | 35,22 | 0,00% | - |
| 05.08.2026 | 36,19 | 36,21 | 34,86 | 35,22 | -2,52% | 120,00 |
| 04.08.2026 | 36,53 | 36,69 | 35,62 | 36,13 | -0,80% | - |
| 03.08.2026 | 36,67 | 36,90 | 36,21 | 36,42 | -0,52% | 4,00 |
| 31.07.2026 | 36,82 | 37,03 | 36,46 | 36,61 | 0,05% | - |
| 30.07.2026 | 37,56 | 37,73 | 36,38 | 36,59 | -2,14% | - |
| 29.07.2026 | 38,63 | 39,02 | 37,37 | 37,39 | -3,55% | - |
| 28.07.2026 | 38,59 | 39,77 | 38,51 | 38,76 | 0,10% | - |
| 27.07.2026 | 39,43 | 39,47 | 38,46 | 38,72 | -1,15% | - |
| 24.07.2026 | 38,84 | 39,31 | 38,80 | 39,17 | 0,93% | - |
| 23.07.2026 | 38,14 | 38,98 | 37,95 | 38,81 | 1,66% | - |
| 22.07.2026 | 37,38 | 38,32 | 37,26 | 38,18 | 1,81% | - |
| 21.07.2026 | 37,85 | 37,88 | 37,25 | 37,50 | -0,45% | - |
| 20.07.2026 | 37,69 | 38,22 | 37,42 | 37,67 | -0,26% | - |
| 17.07.2026 | 37,57 | 38,72 | 37,45 | 37,77 | 0,75% | 25,00 |
| 16.07.2026 | 37,26 | 37,82 | 37,10 | 37,49 | 0,29% | - |
| 15.07.2026 | 38,36 | 38,44 | 37,35 | 37,38 | -2,71% | - |
| 14.07.2026 | 38,77 | 39,03 | 38,32 | 38,42 | -0,58% | 48,00 |
| 13.07.2026 | 37,98 | 38,68 | 37,92 | 38,64 | 0,99% | - |
| 10.07.2026 | 37,81 | 38,28 | 37,75 | 38,26 | 0,70% | - |
| 09.07.2026 | 38,69 | 38,69 | 38,00 | 38,00 | -1,67% | - |
| 08.07.2026 | 38,91 | 39,27 | 38,49 | 38,64 | -1,48% | 1,00 |
| 07.07.2026 | 38,37 | 39,44 | 38,36 | 39,22 | 1,71% | 1,00 |
| 06.07.2026 | 39,16 | 39,64 | 38,19 | 38,56 | -1,42% | 61,00 |
| 03.07.2026 | 39,11 | 39,15 | 39,10 | 39,12 | 1,14% | - |
| 02.07.2026 | 38,48 | 38,82 | 38,15 | 38,68 | 0,48% | - |
| 01.07.2026 | 38,52 | 38,90 | 38,43 | 38,49 | -0,17% | 1,00 |
| 30.06.2026 | 39,41 | 39,42 | 38,56 | 38,56 | -1,66% | - |
| 29.06.2026 | 39,70 | 40,18 | 39,08 | 39,21 | -0,48% | 3,00 |
| 26.06.2026 | 38,59 | 39,51 | 38,41 | 39,40 | 1,63% | - |
| 25.06.2026 | 38,82 | 39,34 | 38,29 | 38,77 | 0,28% | 10,00 |
| 24.06.2026 | 38,35 | 38,70 | 38,13 | 38,66 | 0,98% | - |
| 23.06.2026 | 37,40 | 38,54 | 37,20 | 38,28 | 0,98% | - |
| 22.06.2026 | 37,29 | 38,01 | 37,05 | 37,91 | 1,55% | - |
| 19.06.2026 | 37,30 | 37,36 | 37,21 | 37,33 | 0,27% | - |
| 18.06.2026 | 37,29 | 37,76 | 37,18 | 37,23 | 0,92% | - |
| 17.06.2026 | 37,40 | 37,51 | 36,89 | 36,89 | -1,01% | - |
| 16.06.2026 | 37,14 | 37,63 | 36,78 | 37,27 | -0,21% | 1,00 |
| 15.06.2026 | 37,42 | 37,47 | 36,60 | 37,35 | 0,77% | 472,00 |
| 12.06.2026 | 36,80 | 37,16 | 36,69 | 37,06 | 0,09% | - |
| 11.06.2026 | 37,18 | 37,49 | 36,97 | 37,03 | 0,19% | - |
| 10.06.2026 | 36,60 | 37,14 | 36,30 | 36,96 | 0,96% | - |
| 09.06.2026 | 36,37 | 36,92 | 36,15 | 36,61 | 0,52% | - |
| 08.06.2026 | 37,00 | 37,53 | 36,21 | 36,42 | -1,67% | 1,00 |
| 05.06.2026 | 35,84 | 37,35 | 35,76 | 37,04 | 3,15% | - |
| 04.06.2026 | 35,64 | 36,13 | 35,35 | 35,91 | -0,35% | - |
| 03.06.2026 | 35,90 | 36,60 | 35,88 | 36,03 | 0,52% | - |
| 02.06.2026 | 35,39 | 36,00 | 35,19 | 35,85 | 0,97% | - |
| 01.06.2026 | 36,37 | 36,42 | 35,45 | 35,50 | -1,66% | 97,00 |
| 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% | - |