37,591$
0,97%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 37,26 | 37,61 | 37,02 | 37,52 | 0,78% | 8.024.691,00 |
| 15.05.2025 | 36,50 | 37,30 | 36,36 | 37,23 | 1,80% | 4.980.714,00 |
| 14.05.2025 | 36,73 | 36,73 | 36,00 | 36,57 | -0,25% | 7.364.474,00 |
| 13.05.2025 | 36,83 | 37,12 | 36,60 | 36,66 | -0,52% | 4.869.921,00 |
| 12.05.2025 | 37,16 | 37,32 | 36,58 | 36,85 | -1,84% | 8.022.511,00 |
| 09.05.2025 | 38,10 | 38,12 | 37,32 | 37,54 | -1,08% | 6.167.263,00 |
| 08.05.2025 | 38,83 | 38,83 | 37,91 | 37,95 | -2,82% | 5.257.180,00 |
| 07.05.2025 | 38,87 | 39,30 | 38,86 | 39,05 | 0,33% | 3.933.832,00 |
| 06.05.2025 | 38,81 | 39,31 | 38,75 | 38,92 | 0,10% | 3.434.463,00 |
| 05.05.2025 | 39,02 | 39,04 | 38,56 | 38,88 | -0,28% | 3.158.841,00 |
| 02.05.2025 | 38,80 | 39,18 | 38,61 | 38,99 | 1,01% | 3.796.847,00 |
| 01.05.2025 | 38,67 | 39,00 | 38,36 | 38,60 | -0,46% | 3.640.535,00 |
| 30.04.2025 | 38,33 | 38,86 | 37,74 | 38,78 | 1,41% | 6.390.963,00 |
| 29.04.2025 | 38,15 | 38,42 | 37,96 | 38,24 | 0,00% | 3.585.622,00 |
| 28.04.2025 | 38,33 | 38,33 | 37,83 | 38,24 | 0,13% | 5.098.800,00 |
| 25.04.2025 | 37,85 | 38,33 | 37,71 | 38,19 | 0,77% | 6.872.515,00 |
| 24.04.2025 | 37,16 | 38,10 | 37,01 | 37,90 | 1,50% | 6.127.854,00 |
| 23.04.2025 | 37,19 | 37,38 | 36,72 | 37,34 | 0,21% | 5.229.153,00 |
| 22.04.2025 | 36,89 | 37,37 | 36,80 | 37,26 | 2,11% | 4.173.912,00 |
| 21.04.2025 | 36,99 | 37,15 | 36,15 | 36,49 | -1,80% | 3.160.425,00 |
| 17.04.2025 | 36,96 | 37,60 | 36,93 | 37,16 | 1,03% | 4.269.205,00 |
| 16.04.2025 | 37,16 | 37,27 | 36,63 | 36,78 | -1,02% | 5.771.491,00 |
| 15.04.2025 | 37,30 | 37,54 | 37,09 | 37,16 | -0,19% | 6.008.203,00 |
| 14.04.2025 | 36,63 | 37,27 | 36,43 | 37,23 | 1,78% | 6.610.635,00 |
| 11.04.2025 | 36,04 | 36,66 | 35,83 | 36,58 | 1,08% | 8.296.781,00 |
| 10.04.2025 | 36,14 | 36,65 | 35,52 | 36,19 | -0,19% | 10.449.441,00 |
| 09.04.2025 | 35,19 | 36,92 | 34,72 | 36,26 | 2,00% | 12.994.621,00 |
| 08.04.2025 | 36,19 | 36,27 | 35,28 | 35,55 | 0,14% | 11.988.142,00 |
| 07.04.2025 | 35,64 | 36,41 | 35,14 | 35,50 | -1,61% | 10.267.993,00 |
| 04.04.2025 | 37,26 | 37,65 | 35,76 | 36,08 | -3,43% | 9.470.539,00 |
| 03.04.2025 | 37,04 | 37,70 | 37,04 | 37,36 | 1,16% | 5.208.295,00 |
| 02.04.2025 | 37,00 | 37,28 | 36,79 | 36,93 | 0,35% | 5.692.212,00 |
| 01.04.2025 | 36,33 | 36,91 | 36,01 | 36,80 | 1,57% | 10.763.686,00 |
| 31.03.2025 | 36,20 | 36,97 | 36,08 | 36,23 | -0,06% | 9.318.797,00 |
| 28.03.2025 | 35,90 | 36,40 | 35,81 | 36,25 | 1,63% | 6.252.283,00 |
| 27.03.2025 | 35,63 | 35,90 | 35,50 | 35,67 | 0,37% | 2.734.688,00 |
| 26.03.2025 | 35,30 | 35,68 | 35,30 | 35,54 | 0,88% | 2.540.681,00 |
| 25.03.2025 | 35,65 | 35,70 | 34,95 | 35,23 | -1,37% | 5.309.661,00 |
| 24.03.2025 | 35,74 | 36,08 | 35,48 | 35,72 | -0,14% | 4.210.746,00 |
| 21.03.2025 | 35,89 | 36,19 | 35,51 | 35,77 | -0,53% | 8.615.303,00 |
| 20.03.2025 | 35,83 | 35,99 | 35,74 | 35,96 | 0,28% | 3.619.458,00 |
| 19.03.2025 | 35,52 | 35,93 | 35,38 | 35,86 | 0,56% | 4.406.567,00 |
| 18.03.2025 | 35,31 | 35,70 | 35,23 | 35,66 | 0,20% | 3.960.705,00 |
| 17.03.2025 | 35,54 | 35,88 | 35,37 | 35,59 | 0,31% | 5.577.410,00 |
| 14.03.2025 | 34,65 | 35,64 | 34,65 | 35,48 | 2,51% | 7.118.013,00 |
| 13.03.2025 | 34,61 | 34,86 | 34,38 | 34,61 | 0,17% | 3.885.561,00 |
| 12.03.2025 | 34,36 | 34,81 | 34,30 | 34,55 | 0,06% | 4.222.785,00 |
| 11.03.2025 | 34,89 | 35,01 | 34,27 | 34,53 | 0,29% | 5.649.122,00 |
| 10.03.2025 | 34,19 | 34,98 | 34,11 | 34,43 | 0,50% | 6.112.538,00 |
| 07.03.2025 | 33,35 | 34,35 | 33,28 | 34,26 | 2,57% | 5.001.343,00 |
| 06.03.2025 | 33,76 | 33,78 | 33,24 | 33,40 | -1,24% | 3.134.082,00 |
| 05.03.2025 | 33,47 | 34,00 | 33,38 | 33,82 | 0,39% | 4.192.521,00 |
| 04.03.2025 | 34,70 | 34,73 | 33,63 | 33,69 | -2,55% | 5.716.974,00 |
| 03.03.2025 | 34,36 | 34,85 | 34,23 | 34,57 | 0,55% | 4.382.019,00 |
| 28.02.2025 | 34,03 | 34,43 | 33,81 | 34,38 | 1,90% | 5.122.594,00 |
| 27.02.2025 | 33,79 | 34,07 | 33,64 | 33,74 | -0,88% | 4.340.860,00 |
| 26.02.2025 | 34,11 | 34,49 | 33,91 | 34,04 | -0,53% | 4.414.898,00 |
| 25.02.2025 | 34,17 | 34,38 | 33,71 | 34,22 | 0,06% | 7.436.811,00 |
| 24.02.2025 | 34,37 | 34,44 | 33,63 | 34,20 | -0,26% | 4.707.396,00 |
| 21.02.2025 | 33,74 | 34,39 | 33,53 | 34,29 | 1,66% | 6.019.507,00 |
| 20.02.2025 | 34,09 | 34,12 | 33,26 | 33,73 | -1,06% | 5.634.648,00 |
| 19.02.2025 | 33,71 | 34,17 | 33,71 | 34,09 | 0,83% | 5.986.203,00 |
| 18.02.2025 | 33,44 | 34,09 | 33,41 | 33,81 | 1,20% | 5.587.809,00 |
| 14.02.2025 | 33,60 | 33,85 | 33,38 | 33,41 | -0,06% | 5.220.049,00 |
| 13.02.2025 | 32,67 | 33,51 | 32,63 | 33,43 | 2,61% | 5.723.695,00 |
| 12.02.2025 | 31,99 | 32,71 | 31,99 | 32,58 | 0,52% | 3.756.032,00 |
| 11.02.2025 | 32,22 | 32,41 | 31,96 | 32,41 | 0,09% | 2.680.002,00 |
| 10.02.2025 | 32,35 | 32,41 | 32,12 | 32,38 | -0,06% | 1.724.012,00 |
| 07.02.2025 | 32,38 | 32,54 | 32,22 | 32,40 | -0,12% | 2.710.207,00 |
| 06.02.2025 | 32,42 | 32,48 | 31,96 | 32,44 | 0,53% | 3.004.873,00 |
| 05.02.2025 | 32,43 | 32,47 | 32,15 | 32,27 | 0,37% | 3.984.502,00 |
| 04.02.2025 | 32,21 | 32,53 | 32,12 | 32,15 | -1,11% | 2.689.051,00 |
| 03.02.2025 | 32,16 | 32,63 | 32,01 | 32,51 | -0,18% | 4.392.249,00 |
| 31.01.2025 | 32,75 | 32,91 | 32,32 | 32,57 | -0,94% | 3.489.875,00 |
| 30.01.2025 | 32,76 | 33,01 | 32,44 | 32,88 | 1,80% | 3.956.277,00 |
| 29.01.2025 | 32,38 | 32,75 | 32,26 | 32,30 | -0,03% | 3.576.868,00 |
| 28.01.2025 | 32,75 | 32,93 | 32,13 | 32,31 | -1,73% | 4.020.250,00 |
| 27.01.2025 | 32,86 | 32,94 | 31,76 | 32,88 | 1,61% | 5.249.608,00 |
| 24.01.2025 | 32,29 | 32,48 | 32,03 | 32,36 | -0,25% | 5.292.571,00 |
| 23.01.2025 | 32,42 | 32,58 | 32,23 | 32,44 | 0,00% | 3.352.988,00 |
| 22.01.2025 | 33,03 | 33,03 | 32,38 | 32,44 | -1,88% | 3.884.790,00 |
| 21.01.2025 | 32,75 | 33,12 | 32,69 | 33,06 | 1,54% | 4.466.389,00 |
| 17.01.2025 | 32,74 | 32,81 | 32,29 | 32,56 | -0,73% | 5.319.152,00 |
| 16.01.2025 | 31,74 | 32,82 | 31,70 | 32,80 | 2,92% | 4.988.056,00 |
| 15.01.2025 | 32,15 | 32,29 | 31,59 | 31,87 | 0,03% | 4.164.822,00 |
| 14.01.2025 | 31,70 | 31,96 | 31,54 | 31,86 | 0,79% | 3.245.018,00 |
| 13.01.2025 | 31,11 | 31,65 | 30,92 | 31,61 | 1,38% | 3.641.199,00 |
| 10.01.2025 | 31,10 | 32,37 | 30,86 | 31,18 | 0,03% | 4.826.306,00 |
| 08.01.2025 | 30,84 | 31,19 | 30,59 | 31,17 | 0,97% | 4.236.426,00 |
| 07.01.2025 | 31,08 | 31,31 | 30,82 | 30,87 | -0,58% | 3.559.514,00 |
| 06.01.2025 | 31,62 | 31,64 | 31,02 | 31,05 | -1,86% | 4.165.578,00 |
| 03.01.2025 | 31,60 | 31,81 | 31,41 | 31,64 | 0,48% | 4.227.886,00 |
| 02.01.2025 | 31,93 | 32,06 | 31,31 | 31,49 | -0,76% | 3.257.394,00 |
| 31.12.2024 | 31,81 | 32,02 | 31,47 | 31,73 | -0,31% | 2.970.026,00 |
| 30.12.2024 | 32,06 | 32,08 | 31,57 | 31,83 | -1,18% | 2.725.677,00 |
| 27.12.2024 | 32,13 | 32,49 | 32,05 | 32,21 | -0,49% | 2.716.768,00 |
| 26.12.2024 | 32,33 | 32,52 | 32,24 | 32,37 | -0,06% | 2.253.149,00 |
| 24.12.2024 | 31,96 | 32,42 | 31,96 | 32,39 | 0,90% | 1.444.907,00 |
| 23.12.2024 | 32,44 | 32,51 | 31,71 | 32,10 | -1,35% | 4.390.797,00 |
| 20.12.2024 | 31,76 | 32,75 | 31,65 | 32,54 | 2,46% | 14.446.695,00 |