33,300€
-0,89%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2025 | 31,20 | 31,20 | 31,00 | 31,20 | 1,30% | 752,00 |
| 19.06.2025 | 30,60 | 30,80 | 30,60 | 30,80 | 0,00% | 570,00 |
| 18.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 15,00 |
| 17.06.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -1,91% | 60,00 |
| 16.06.2025 | 31,80 | 31,80 | 31,40 | 31,40 | 2,61% | 2,00 |
| 12.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | 150,00 |
| 11.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 320,00 |
| 09.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 1,00 |
| 06.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 196,00 |
| 05.06.2025 | 32,00 | 32,40 | 32,00 | 32,40 | -1,22% | 1.180,00 |
| 03.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 500,00 |
| 02.06.2025 | 32,40 | 32,60 | 32,40 | 32,40 | 0,00% | 22,00 |
| 30.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | 150,00 |
| 29.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 300,00 |
| 27.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 300,00 |
| 26.05.2025 | 33,60 | 33,60 | 33,20 | 33,60 | 2,44% | 347,00 |
| 22.05.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 0,00% | 3.698,00 |
| 21.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | 3,00 |
| 16.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | 15,00 |
| 15.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 57,00 |
| 14.05.2025 | 32,00 | 32,60 | 32,00 | 32,60 | -1,21% | 600,00 |
| 13.05.2025 | 32,80 | 33,20 | 32,40 | 33,00 | -0,60% | 5.078,00 |
| 09.05.2025 | 33,60 | 33,60 | 33,20 | 33,20 | -2,35% | 203,00 |
| 08.05.2025 | 34,60 | 34,60 | 34,00 | 34,00 | -1,73% | 1.039,00 |
| 07.05.2025 | 34,60 | 34,60 | 34,40 | 34,60 | 0,58% | 590,00 |
| 06.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 15,00 |
| 02.05.2025 | 34,40 | 34,40 | 34,20 | 34,20 | 0,00% | 135,00 |
| 30.04.2025 | 33,80 | 34,20 | 33,40 | 34,20 | 1,79% | 1.610,00 |
| 29.04.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 580,00 |
| 28.04.2025 | 34,20 | 34,20 | 33,40 | 33,40 | -0,60% | 515,00 |
| 25.04.2025 | 33,60 | 33,80 | 33,20 | 33,60 | 3,07% | 486,00 |
| 23.04.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,62% | 316,00 |
| 22.04.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 10,00 |
| 17.04.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | 1.034,00 |
| 16.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 2.000,00 |
| 14.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 1,00 |
| 10.04.2025 | 32,60 | 32,60 | 32,40 | 32,40 | 0,00% | 260,00 |
| 08.04.2025 | 33,00 | 33,00 | 32,40 | 32,40 | -1,82% | 280,00 |
| 07.04.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 0,00% | 284,00 |
| 04.04.2025 | 33,20 | 33,80 | 33,00 | 33,00 | -2,37% | 950,00 |
| 03.04.2025 | 32,80 | 33,80 | 32,80 | 33,80 | -0,59% | 1.593,00 |
| 02.04.2025 | 33,80 | 34,20 | 33,60 | 34,00 | 0,00% | 1.352,00 |
| 01.04.2025 | 33,20 | 34,00 | 33,20 | 34,00 | 1,19% | 2.506,00 |
| 31.03.2025 | 33,80 | 33,80 | 33,60 | 33,60 | 0,00% | 129,00 |
| 28.03.2025 | 33,20 | 33,60 | 33,20 | 33,60 | 1,82% | 340,00 |