CenterPoint Energy
[WKN: 854566 | ISIN: US15189T1079]
Aktienkurse
29,020$ 1,54%
Echtzeit-Aktienkurs CenterPoint Energy
Bid: Ask:

Aktienkurse zur CenterPoint Energy Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 28,64 29,11 28,57 29,02 1,54% 5.657.171,00
01.11.2024 29,53 29,68 28,57 28,58 -3,22% 3.986.153,00
31.10.2024 29,26 30,07 29,16 29,53 0,92% 5.607.756,00
30.10.2024 29,57 29,63 29,06 29,26 -0,58% 3.895.129,00
29.10.2024 29,63 29,80 28,98 29,43 -1,08% 4.999.312,00
28.10.2024 29,82 30,15 29,41 29,75 1,50% 4.449.430,00
25.10.2024 29,75 29,75 29,27 29,31 -0,58% 3.756.807,00
24.10.2024 29,78 29,85 29,39 29,48 -0,91% 4.065.804,00
23.10.2024 29,77 29,91 29,41 29,75 -0,13% 4.214.530,00
22.10.2024 29,82 30,09 29,78 29,79 -1,00% 5.161.874,00
21.10.2024 30,11 30,25 29,91 30,09 -0,07% 4.748.374,00
18.10.2024 30,21 30,28 29,98 30,11 -0,23% 4.832.074,00
17.10.2024 30,08 30,24 29,77 30,18 0,23% 9.343.498,00
16.10.2024 30,03 30,27 29,96 30,11 0,50% 4.647.921,00
15.10.2024 29,99 30,27 29,84 29,96 0,60% 3.940.007,00
14.10.2024 29,64 29,81 29,49 29,78 0,71% 3.199.347,00
11.10.2024 29,38 29,59 29,30 29,57 0,27% 4.674.894,00
10.10.2024 29,57 29,73 29,42 29,49 0,00% 5.697.132,00
09.10.2024 29,43 29,69 29,33 29,49 0,07% 3.871.325,00
08.10.2024 29,72 29,84 29,39 29,47 -0,57% 8.089.599,00
07.10.2024 30,36 30,44 29,62 29,64 -2,88% 14.579.845,00
04.10.2024 30,22 30,63 30,14 30,52 0,73% 11.837.526,00
03.10.2024 30,13 30,38 29,98 30,30 0,83% 7.961.501,00
02.10.2024 29,57 30,11 29,57 30,05 0,54% 6.357.809,00
01.10.2024 29,35 29,96 29,25 29,89 1,60% 7.101.738,00
30.09.2024 29,16 29,43 28,89 29,42 1,10% 5.211.065,00
27.09.2024 29,13 29,22 29,05 29,10 0,55% 3.354.948,00
26.09.2024 28,62 29,08 28,62 28,94 1,12% 2.969.550,00
25.09.2024 28,87 28,96 28,41 28,62 -0,21% 3.540.593,00
24.09.2024 28,74 29,19 28,67 28,68 -0,86% 3.713.957,00
23.09.2024 28,35 28,99 28,30 28,93 2,70% 5.321.941,00
20.09.2024 28,41 28,41 27,92 28,17 -0,32% 16.768.052,00
19.09.2024 28,09 28,46 28,00 28,26 0,18% 5.387.291,00
18.09.2024 28,39 28,39 27,92 28,21 -0,39% 4.563.152,00
17.09.2024 28,25 28,42 28,11 28,32 0,39% 4.157.348,00
16.09.2024 28,02 28,27 28,01 28,21 1,00% 2.548.957,00
13.09.2024 27,71 27,97 26,32 27,93 1,23% 4.545.832,00
12.09.2024 27,95 28,07 27,53 27,59 -1,29% 6.740.783,00
11.09.2024 27,46 27,99 27,25 27,95 1,45% 6.344.322,00
10.09.2024 27,40 27,87 27,39 27,55 0,51% 7.223.811,00
09.09.2024 27,36 27,46 27,08 27,41 0,48% 4.674.147,00
06.09.2024 27,78 27,89 27,22 27,28 -1,73% 4.942.644,00
05.09.2024 27,94 27,99 27,60 27,76 0,40% 4.204.879,00
04.09.2024 27,62 28,07 27,58 27,65 0,58% 5.199.935,00
03.09.2024 27,28 27,74 27,08 27,49 0,70% 5.810.959,00
30.08.2024 27,23 27,33 27,01 27,30 0,81% 5.825.982,00
29.08.2024 27,22 27,28 26,85 27,08 -0,44% 7.099.613,00
28.08.2024 27,28 27,41 26,92 27,20 -0,07% 9.021.539,00
27.08.2024 27,18 27,45 27,13 27,22 0,15% 8.068.927,00
26.08.2024 26,90 27,30 26,88 27,18 1,53% 6.111.189,00
23.08.2024 27,02 27,05 26,47 26,77 -0,63% 5.106.257,00
22.08.2024 26,14 26,98 26,14 26,94 3,06% 10.896.725,00
21.08.2024 25,88 26,24 25,80 26,14 1,28% 5.859.220,00
20.08.2024 25,87 25,98 25,68 25,81 -0,88% 3.182.224,00
19.08.2024 25,78 26,08 25,65 26,04 0,97% 5.016.639,00
16.08.2024 26,00 26,04 25,76 25,79 -0,31% 10.634.657,00
15.08.2024 25,41 25,98 25,41 25,87 0,39% 5.121.457,00
14.08.2024 25,74 25,91 25,59 25,77 -0,43% 6.865.166,00
13.08.2024 26,05 26,18 25,60 25,88 -1,22% 10.129.985,00
12.08.2024 26,40 26,45 25,69 26,20 -1,02% 7.283.507,00
09.08.2024 26,29 26,56 25,83 26,47 0,72% 7.548.503,00
08.08.2024 26,56 26,80 25,87 26,28 2,54% 13.959.070,00
07.08.2024 25,86 26,35 25,60 25,63 -0,54% 10.955.749,00
06.08.2024 26,01 26,16 25,76 25,77 -0,62% 7.447.867,00
05.08.2024 27,26 27,26 25,93 25,93 -4,21% 10.218.241,00
02.08.2024 27,27 27,80 26,69 27,07 -3,84% 13.867.540,00
01.08.2024 27,86 28,23 27,75 28,15 1,44% 15.375.248,00
31.07.2024 28,50 28,76 27,69 27,75 -2,67% 11.122.936,00
30.07.2024 29,24 29,40 28,37 28,51 -2,33% 8.213.351,00
29.07.2024 29,42 29,55 29,00 29,19 -0,58% 7.863.883,00
26.07.2024 29,03 29,44 28,90 29,36 1,66% 4.664.965,00
25.07.2024 29,15 29,67 28,87 28,88 -0,48% 4.376.076,00
24.07.2024 29,00 29,16 28,71 29,02 1,11% 3.062.628,00
23.07.2024 28,92 29,01 28,69 28,70 -0,90% 3.053.489,00
22.07.2024 29,03 29,18 28,81 28,96 -0,03% 3.347.499,00
19.07.2024 29,01 29,06 28,60 28,97 0,52% 3.697.361,00
18.07.2024 28,47 29,18 28,47 28,82 0,63% 6.841.116,00
17.07.2024 28,16 28,89 28,13 28,64 0,25% 9.109.445,00
16.07.2024 28,41 28,85 28,26 28,57 1,03% 10.603.704,00
15.07.2024 30,10 30,10 28,00 28,28 -6,67% 13.622.750,00
12.07.2024 29,79 30,62 29,71 30,30 2,09% 7.825.613,00
11.07.2024 29,72 30,11 29,55 29,68 0,30% 7.498.388,00
10.07.2024 29,74 29,77 29,08 29,59 -0,13% 9.594.419,00
09.07.2024 30,30 30,36 29,63 29,63 -2,28% 8.147.538,00
08.07.2024 30,51 30,53 30,11 30,32 -0,56% 5.225.342,00
05.07.2024 30,37 30,64 30,25 30,49 0,53% 5.291.517,00
03.07.2024 30,45 30,71 30,29 30,33 -0,43% 1.489.514,00
02.07.2024 30,55 30,65 30,45 30,46 -0,29% 2.644.936,00
01.07.2024 31,15 31,18 30,48 30,55 -1,39% 2.946.414,00
28.06.2024 30,91 31,05 30,66 30,98 0,55% 6.589.466,00
27.06.2024 30,58 30,86 30,52 30,81 1,02% 3.244.370,00
26.06.2024 30,25 30,58 30,15 30,50 0,36% 3.063.195,00
25.06.2024 31,25 31,27 30,19 30,39 -2,94% 6.234.572,00
24.06.2024 31,01 31,41 31,01 31,31 1,00% 2.966.179,00
21.06.2024 31,41 31,57 30,93 31,00 -0,90% 8.594.738,00
20.06.2024 31,03 31,35 30,92 31,28 0,90% 4.882.827,00
18.06.2024 30,59 31,02 30,56 31,00 1,01% 4.129.475,00
17.06.2024 30,75 30,98 30,63 30,69 -0,52% 3.654.488,00
14.06.2024 30,65 30,90 30,53 30,85 -0,16% 5.105.822,00
13.06.2024 31,00 31,15 30,63 30,90 -0,29% 8.317.356,00