33,283€
-0,97%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 33,59 | 33,80 | 33,18 | 33,28 | -0,97% | - |
| 17.09.2026 | 33,43 | 33,71 | 33,16 | 33,61 | 0,58% | - |
| 16.09.2026 | 32,91 | 33,43 | 32,89 | 33,41 | 1,48% | 500,00 |
| 15.09.2026 | 33,52 | 33,54 | 32,79 | 32,93 | -1,68% | - |
| 14.09.2026 | 33,83 | 34,28 | 33,19 | 33,49 | -0,68% | - |
| 11.09.2026 | 33,70 | 34,11 | 33,70 | 33,72 | 0,04% | - |
| 10.09.2026 | 34,18 | 34,53 | 33,66 | 33,70 | -1,45% | 50,00 |
| 09.09.2026 | 34,48 | 34,52 | 34,00 | 34,20 | -0,97% | 315,00 |
| 08.09.2026 | 34,10 | 34,71 | 34,00 | 34,53 | 1,18% | 192,00 |
| 07.09.2026 | 34,16 | 34,16 | 34,10 | 34,13 | -0,08% | - |
| 04.09.2026 | 34,39 | 34,53 | 34,08 | 34,16 | -0,61% | - |
| 03.09.2026 | 34,07 | 34,43 | 33,92 | 34,37 | 0,75% | 330,00 |
| 02.09.2026 | 34,08 | 34,26 | 33,67 | 34,11 | 0,16% | - |
| 01.09.2026 | 34,11 | 34,44 | 33,86 | 34,06 | -0,09% | - |
| 31.08.2026 | 33,86 | 34,23 | 33,40 | 34,09 | 0,62% | - |
| 28.08.2026 | 33,75 | 34,13 | 33,62 | 33,88 | 0,41% | 300,00 |
| 27.08.2026 | 33,97 | 34,09 | 33,50 | 33,74 | -0,69% | - |
| 26.08.2026 | 33,38 | 34,09 | 33,30 | 33,97 | 1,84% | 96,00 |
| 25.08.2026 | 33,55 | 33,64 | 33,27 | 33,36 | -0,56% | 560,00 |
| 24.08.2026 | 33,19 | 33,57 | 32,94 | 33,55 | 1,05% | 176,00 |
| 21.08.2026 | 34,38 | 34,60 | 33,15 | 33,20 | -3,56% | 50,00 |
| 20.08.2026 | 34,63 | 34,75 | 34,33 | 34,42 | -0,53% | - |
| 19.08.2026 | 34,98 | 35,21 | 34,58 | 34,61 | -7,03% | 270,00 |
| 05.05.2026 | 37,08 | 37,63 | 36,79 | 37,22 | 0,45% | - |
| 04.05.2026 | 36,95 | 37,26 | 36,57 | 37,06 | -0,39% | - |
| 30.04.2026 | 36,72 | 37,26 | 36,55 | 37,20 | 1,40% | - |
| 29.04.2026 | 36,85 | 37,05 | 36,60 | 36,69 | -0,37% | 144,00 |
| 28.04.2026 | 36,66 | 37,07 | 36,65 | 36,83 | 0,63% | - |
| 27.04.2026 | 36,22 | 36,73 | 36,12 | 36,60 | 1,06% | - |
| 24.04.2026 | 36,96 | 36,99 | 36,16 | 36,22 | 0,21% | - |
| 23.04.2026 | 35,99 | 37,06 | 35,81 | 36,14 | -0,17% | - |
| 22.04.2026 | 35,97 | 36,48 | 35,88 | 36,20 | 0,60% | - |
| 21.04.2026 | 36,27 | 36,45 | 35,96 | 35,99 | -0,87% | - |
| 20.04.2026 | 36,60 | 36,82 | 36,12 | 36,31 | -0,68% | - |
| 17.04.2026 | 36,68 | 36,76 | 35,91 | 36,56 | -0,33% | - |
| 16.04.2026 | 35,98 | 36,71 | 35,97 | 36,68 | 1,83% | - |
| 15.04.2026 | 36,37 | 36,44 | 35,91 | 36,02 | -0,97% | - |
| 14.04.2026 | 36,31 | 36,40 | 35,91 | 36,37 | 0,21% | 1.440,00 |
| 13.04.2026 | 37,13 | 37,16 | 36,11 | 36,29 | -2,10% | - |
| 10.04.2026 | 37,74 | 37,78 | 36,90 | 37,07 | -1,70% | 360,00 |
| 09.04.2026 | 37,46 | 38,02 | 37,34 | 37,71 | 0,73% | 1.190,00 |
| 08.04.2026 | 37,92 | 38,19 | 36,79 | 37,44 | -0,51% | - |
| 07.04.2026 | 37,80 | 38,02 | 37,57 | 37,63 | -0,60% | 1.200,00 |
| 02.04.2026 | 37,33 | 37,93 | 37,04 | 37,86 | 1,49% | 264,00 |
| 01.04.2026 | 37,30 | 37,45 | 36,89 | 37,30 | 0,05% | - |
| 31.03.2026 | 37,51 | 37,95 | 37,04 | 37,29 | -0,58% | - |
| 30.03.2026 | 36,80 | 37,77 | 36,80 | 37,50 | 1,86% | - |
| 27.03.2026 | 36,80 | 37,22 | 36,60 | 36,82 | 0,31% | 960,00 |
| 26.03.2026 | 36,40 | 37,20 | 36,20 | 36,71 | 0,84% | 7.672,00 |
| 25.03.2026 | 36,09 | 37,00 | 36,07 | 36,40 | 0,92% | - |
| 24.03.2026 | 36,02 | 36,64 | 35,51 | 36,07 | 0,28% | - |
| 23.03.2026 | 36,20 | 37,20 | 35,88 | 35,97 | -0,99% | - |
| 20.03.2026 | 37,38 | 37,62 | 36,23 | 36,33 | -2,67% | 187,00 |
| 19.03.2026 | 37,60 | 37,88 | 37,13 | 37,32 | -1,01% | - |
| 18.03.2026 | 37,84 | 38,26 | 37,38 | 37,70 | -0,79% | 912,00 |
| 17.03.2026 | 38,30 | 38,45 | 37,81 | 38,00 | -0,86% | 416,00 |
| 16.03.2026 | 38,57 | 38,92 | 38,01 | 38,33 | -0,56% | - |
| 13.03.2026 | 37,80 | 38,86 | 37,68 | 38,55 | 2,28% | - |
| 12.03.2026 | 37,00 | 38,07 | 36,89 | 37,69 | 1,59% | 39,00 |
| 11.03.2026 | 37,11 | 37,42 | 36,97 | 37,10 | -0,20% | - |
| 10.03.2026 | 37,37 | 37,65 | 37,04 | 37,18 | -0,58% | - |
| 09.03.2026 | 37,40 | 37,77 | 37,06 | 37,39 | -0,39% | 308,00 |
| 06.03.2026 | 37,38 | 37,74 | 37,20 | 37,54 | 0,40% | 29,00 |
| 05.03.2026 | 37,91 | 38,15 | 37,28 | 37,39 | -1,15% | - |
| 04.03.2026 | 37,36 | 37,84 | 37,06 | 37,82 | 1,24% | 522,00 |
| 03.03.2026 | 37,00 | 37,54 | 36,66 | 37,36 | 0,79% | - |
| 02.03.2026 | 36,91 | 37,36 | 36,62 | 37,07 | 0,68% | 15,00 |
| 27.02.2026 | 36,45 | 36,83 | 36,35 | 36,82 | 1,01% | - |
| 26.02.2026 | 36,57 | 36,80 | 36,24 | 36,45 | -0,33% | - |
| 25.02.2026 | 36,28 | 36,90 | 35,89 | 36,57 | 0,57% | - |
| 24.02.2026 | 36,42 | 36,54 | 35,89 | 36,36 | -0,08% | - |
| 23.02.2026 | 36,38 | 36,60 | 35,17 | 36,39 | -0,25% | 63.000,00 |
| 20.02.2026 | 36,26 | 36,67 | 36,04 | 36,48 | 0,73% | - |
| 19.02.2026 | 35,35 | 36,28 | 35,17 | 36,22 | 1,79% | 735,00 |
| 18.02.2026 | 36,05 | 36,34 | 35,56 | 35,58 | -1,17% | - |
| 17.02.2026 | 35,80 | 36,50 | 35,40 | 36,00 | 0,28% | - |
| 16.02.2026 | 35,80 | 35,90 | 35,80 | 35,90 | 0,00% | - |
| 13.02.2026 | 35,20 | 35,90 | 34,70 | 35,90 | 2,28% | 5.105,00 |
| 12.02.2026 | 34,50 | 35,50 | 34,30 | 35,10 | 1,74% | - |
| 11.02.2026 | 34,40 | 34,80 | 34,00 | 34,50 | 0,29% | 1.611,00 |
| 10.02.2026 | 33,60 | 34,50 | 33,40 | 34,40 | 2,08% | 40,00 |
| 09.02.2026 | 33,60 | 34,00 | 33,30 | 33,70 | -0,30% | - |
| 06.02.2026 | 34,00 | 34,60 | 33,70 | 33,80 | -1,17% | 632,00 |
| 05.02.2026 | 34,10 | 34,50 | 34,00 | 34,20 | 0,00% | 210,00 |
| 04.02.2026 | 34,00 | 34,60 | 33,50 | 34,20 | 0,29% | 6.813,00 |
| 03.02.2026 | 33,20 | 34,10 | 33,00 | 34,10 | 2,10% | 143,00 |
| 02.02.2026 | 32,80 | 33,80 | 32,80 | 33,40 | 0,00% | - |
| 30.01.2026 | 33,10 | 33,50 | 32,70 | 33,40 | 1,21% | - |
| 29.01.2026 | 33,20 | 33,60 | 32,80 | 33,00 | -0,60% | - |
| 28.01.2026 | 33,20 | 33,80 | 32,80 | 33,20 | 0,61% | 15.918,00 |
| 27.01.2026 | 33,10 | 33,40 | 32,80 | 33,00 | -0,60% | - |
| 26.01.2026 | 32,70 | 33,30 | 32,50 | 33,20 | 1,22% | - |
| 23.01.2026 | 33,00 | 33,70 | 32,50 | 32,80 | -0,91% | - |
| 22.01.2026 | 33,90 | 34,20 | 33,00 | 33,10 | -2,07% | - |
| 21.01.2026 | 33,40 | 33,90 | 33,00 | 33,80 | 0,60% | 8.910,00 |
| 20.01.2026 | 33,90 | 34,10 | 33,30 | 33,60 | -0,59% | 306,00 |
| 19.01.2026 | 33,80 | 34,00 | 33,70 | 33,80 | -1,17% | 540,00 |
| 16.01.2026 | 33,60 | 34,30 | 33,20 | 34,20 | 1,18% | 5.940,00 |
| 15.01.2026 | 33,40 | 33,90 | 33,20 | 33,80 | 0,60% | - |
| 14.01.2026 | 32,80 | 33,70 | 32,80 | 33,60 | 1,20% | 660,00 |