32,200€
-0,31%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 05.06.2025 | 32,00 | 32,40 | 32,00 | 32,40 | -0,61% | 250,00 |
| 04.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 03.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 600,00 |
| 02.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 30.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -5,85% | - |
| 29.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 5,56% | 600,00 |
| 28.05.2025 | 32,60 | 32,60 | 32,40 | 32,40 | -1,22% | 180,00 |
| 27.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 26.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 23.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 22.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 21.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 20.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 19.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 16.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 15.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 14.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 13.05.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -4,17% | 1.000,00 |
| 12.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 09.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 08.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 07.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 06.05.2025 | 33,80 | 34,80 | 33,80 | 34,80 | 2,96% | 20,00 |
| 05.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 02.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 30.04.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | 60,00 |
| 29.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 28.04.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 0,00% | 30,00 |
| 25.04.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 3,70% | 125,00 |
| 24.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 23.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 22.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 10,00 |
| 17.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 16.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 15.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 14.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 11.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 10.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 09.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 08.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 07.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -6,63% | - |
| 04.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 03.04.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 02.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 01.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 31.03.2025 | 33,00 | 33,80 | 33,00 | 33,80 | 3,68% | 70,00 |
| 28.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 27.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 26.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 25.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 24.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 21.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 20.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 4,00 |
| 19.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 18.03.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 1,88% | 4,00 |
| 17.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 14.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 13.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 12.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 11.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 10.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 07.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 06.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | 80,00 |
| 05.03.2025 | 31,40 | 31,60 | 31,40 | 31,60 | -3,07% | 130,00 |
| 04.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 03.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 28.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 27.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 26.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 25.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 24.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 21.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 20.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 19.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 18.02.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 3,18% | 31,00 |
| 17.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 14.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 13.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 12.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 11.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 10.02.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 2,60% | 12,00 |
| 07.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 06.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 05.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 04.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 03.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 31.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 30.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 29.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 28.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 27.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 24.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 23.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 22.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 21.01.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 20.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 17.01.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 16.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 15.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |