27,500€
0,36%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 250,00 |
| 30.10.2024 | 27,20 | 27,40 | 26,90 | 27,00 | -1,46% | - |
| 25.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 14,00 |
| 08.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 600,00 |
| 07.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | 200,00 |
| 04.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 695,00 |
| 02.10.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -1,48% | 308,00 |
| 01.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | 250,00 |
| 30.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 100,00 |
| 27.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 100,00 |
| 16.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 1,00 |
| 04.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 74,00 |
| 29.08.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 1.380,00 |
| 28.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 1.000,00 |
| 23.08.2024 | 24,40 | 24,40 | 24,00 | 24,00 | 0,84% | 174,00 |
| 22.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 6,00 |
| 16.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 170,00 |
| 15.08.2024 | 23,40 | 23,60 | 23,20 | 23,60 | 0,00% | 1.316,00 |
| 13.08.2024 | 23,80 | 23,80 | 23,60 | 23,60 | -3,28% | 840,00 |
| 08.08.2024 | 23,40 | 24,40 | 23,40 | 24,40 | 1,67% | 1.173,00 |
| 07.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 250,00 |
| 05.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -5,38% | 242,00 |
| 31.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 20,00 |
| 30.07.2024 | 27,00 | 27,00 | 26,60 | 26,60 | -2,21% | 421,00 |
| 25.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 500,00 |
| 22.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 200,00 |
| 18.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 250,00 |
| 17.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 38,00 |
| 16.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -7,04% | 2,00 |
| 08.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | 1,00 |
| 21.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 10,00 |
| 17.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 1,00 |
| 13.06.2024 | 28,80 | 28,80 | 28,60 | 28,60 | 2,88% | 500,00 |
| 10.06.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 1,00 |
| 07.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 1,00 |
| 05.06.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 5,93% | 25,00 |
| 30.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 369,00 |
| 27.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 60,00 |
| 10.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 7,00 |
| 03.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 6,20% | 4,00 |
| 27.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 520,00 |
| 26.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 250,00 |
| 15.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 1,00 |
| 04.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | 802,00 |
| 28.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 130,00 |
| 23.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 20,00 |
| 16.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 80,00 |
| 15.02.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | 4,00 |
| 13.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 50,00 |
| 08.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 420,00 |
| 07.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 1,00 |
| 11.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 1,00 |
| 08.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | 1,00 |
| 27.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 30,00 |
| 22.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -6,52% | 79,00 |
| 14.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 1,00 |
| 07.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | 102,00 |
| 01.12.2023 | 26,40 | 26,40 | 26,20 | 26,20 | 2,34% | 347,00 |
| 28.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 50,00 |
| 14.11.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 20,00 |
| 07.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 1,00 |
| 30.10.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 75,00 |
| 17.10.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 685,00 |
| 12.10.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 1,00 |
| 09.10.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 1,00 |
| 05.10.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | 300,00 |
| 02.10.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -9,02% | 10,00 |
| 25.09.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 289,00 |
| 19.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 179,00 |
| 18.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | 1,00 |
| 08.09.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 1,00 |
| 07.09.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 1,00 |
| 01.09.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 102,00 |
| 31.08.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 284,00 |
| 08.08.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 274,00 |
| 07.08.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 1,00 |
| 03.08.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 209,00 |
| 02.08.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 213,00 |
| 01.08.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | 150,00 |
| 28.07.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 96,00 |
| 27.07.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 330,00 |
| 21.07.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 40,00 |
| 19.07.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 200,00 |
| 13.07.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 1,00 |
| 12.07.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 40,00 |
| 07.07.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1,00 |
| 06.07.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | 196,00 |
| 05.07.2023 | 27,00 | 27,00 | 26,80 | 26,80 | 2,29% | 642,00 |
| 30.06.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 230,00 |
| 20.06.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 190,00 |
| 15.06.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 213,00 |
| 14.06.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 40,00 |
| 08.06.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 198,00 |
| 07.06.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 1,00 |
| 06.06.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 463,00 |
| 22.05.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | 50,00 |
| 15.05.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 50,00 |
| 26.04.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 310,00 |
| 25.04.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 8,46% | 40,00 |
| 22.03.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -4,41% | 250,00 |