37,500€
-0,79%
Echtzeit-Aktienkurs Centerpoint Energy Inc.
Bid:
Ask:
Aktienkurse zur Centerpoint Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 54,00 |
| 05.03.2026 | 38,00 | 38,00 | 37,80 | 37,80 | 2,16% | 522,00 |
| 02.03.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 1,00 |
| 27.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 45,00 |
| 26.02.2026 | 36,20 | 36,60 | 36,20 | 36,60 | 1,67% | 22,00 |
| 24.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | 472,00 |
| 23.02.2026 | 36,00 | 36,40 | 36,00 | 36,40 | 1,11% | 635,00 |
| 20.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 15,00 |
| 16.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 1,00 |
| 13.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 4,73% | 715,00 |
| 10.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 122,00 |
| 04.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 187,00 |
| 02.02.2026 | 33,40 | 33,80 | 33,40 | 33,40 | 0,60% | 337,00 |
| 29.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | 150,00 |
| 16.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | 165,00 |
| 14.01.2026 | 33,20 | 33,60 | 33,20 | 33,60 | 2,44% | 101,00 |
| 12.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 16,00 |
| 09.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 15,00 |
| 08.01.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 92,00 |
| 07.01.2026 | 32,80 | 32,80 | 32,60 | 32,60 | 1,88% | 2,00 |
| 05.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | 75,00 |
| 02.01.2026 | 32,60 | 32,80 | 32,60 | 32,80 | 1,23% | 7,00 |
| 30.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 20,00 |
| 23.12.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 0,62% | 103,00 |
| 19.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 15,00 |
| 15.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 1,00 |
| 12.12.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 37,00 |
| 11.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | 5,00 |
| 10.12.2025 | 32,80 | 32,80 | 32,20 | 32,20 | -2,42% | 214,00 |
| 09.12.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 0,61% | 76,00 |
| 08.12.2025 | 33,20 | 33,20 | 32,80 | 32,80 | -0,61% | 142,00 |
| 05.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 328,00 |
| 04.12.2025 | 33,00 | 33,20 | 32,60 | 33,00 | -0,60% | 768,00 |
| 03.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | 300,00 |
| 01.12.2025 | 34,60 | 34,60 | 34,20 | 34,20 | -0,58% | 2,00 |
| 28.11.2025 | 34,60 | 34,60 | 34,40 | 34,40 | 1,18% | 900,00 |
| 24.11.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 330,00 |
| 20.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 1,00 |
| 18.11.2025 | 34,20 | 34,80 | 34,20 | 34,80 | 2,35% | 352,00 |
| 14.11.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | 398,00 |
| 13.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 474,00 |
| 11.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 20,00 |
| 10.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 474,00 |
| 07.11.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 2,42% | 2,00 |
| 03.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 8,00 |
| 31.10.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -1,79% | 194,00 |
| 30.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 297,00 |
| 29.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 110,00 |
| 27.10.2025 | 34,20 | 34,20 | 34,00 | 34,00 | 0,00% | 4,00 |
| 24.10.2025 | 34,40 | 34,40 | 34,00 | 34,00 | -0,58% | 554,00 |
| 23.10.2025 | 34,40 | 34,40 | 34,00 | 34,20 | 0,00% | 4,00 |
| 21.10.2025 | 34,60 | 34,80 | 34,20 | 34,20 | 1,79% | 1.305,00 |
| 17.10.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | 253,00 |
| 16.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 84,00 |
| 14.10.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 0,59% | 21,00 |
| 10.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 1,00 |
| 08.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | 26,00 |
| 07.10.2025 | 34,00 | 34,00 | 33,80 | 33,80 | 4,97% | 21,00 |
| 02.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 100,00 |
| 01.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 11,00 |
| 30.09.2025 | 32,60 | 33,20 | 32,60 | 33,20 | 0,61% | 82,00 |
| 29.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 125,00 |
| 25.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 120,00 |
| 18.09.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | 661,00 |
| 15.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 2,00 |
| 11.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 380,00 |
| 10.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 917,00 |
| 09.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 312,00 |
| 08.09.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | 26,00 |
| 03.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 1,00 |
| 02.09.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 308,00 |
| 01.09.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 0,00% | 22,00 |
| 29.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 1,00 |
| 26.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 1,00 |
| 25.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 2,00 |
| 21.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | 26,00 |
| 20.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | 20,00 |
| 19.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 307,00 |
| 18.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 65,00 |
| 14.08.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 1.500,00 |
| 12.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 6,00 |
| 11.08.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 1,00 |
| 07.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 547,00 |
| 04.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 180,00 |
| 01.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | 1,00 |
| 31.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 1.000,00 |
| 30.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | 299,00 |
| 29.07.2025 | 32,20 | 32,40 | 32,20 | 32,40 | -0,61% | 41,00 |
| 28.07.2025 | 32,80 | 32,80 | 32,60 | 32,60 | 0,00% | 234,00 |
| 25.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 103,00 |
| 24.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | 750,00 |
| 23.07.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | 250,00 |
| 21.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 5,88% | 64,00 |
| 16.07.2025 | 31,20 | 31,20 | 30,60 | 30,60 | -0,65% | 275,00 |
| 15.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 57,00 |
| 10.07.2025 | 30,60 | 31,00 | 30,60 | 30,80 | 0,65% | 540,00 |
| 07.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 1,00 |
| 03.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 30,00 |
| 02.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | 750,00 |
| 01.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 2,00 |