33,500€
2,76%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 33,60 | 33,80 | 33,20 | 33,60 | 0,90% | 486,00 |
| 24.04.2025 | 32,80 | 33,30 | 32,30 | 33,30 | 2,15% | - |
| 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 |
| 27.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 250,00 |
| 26.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 77,00 |
| 25.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 304,00 |
| 24.03.2025 | 33,20 | 33,40 | 33,00 | 33,00 | -0,60% | 1.660,00 |
| 21.03.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | 1.208,00 |
| 20.03.2025 | 33,00 | 33,20 | 33,00 | 33,00 | 1,23% | 948,00 |
| 18.03.2025 | 32,40 | 32,60 | 32,40 | 32,60 | -0,61% | 3.069,00 |
| 17.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 1,00 |
| 13.03.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 0,63% | 1.464,00 |
| 12.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 387,00 |
| 11.03.2025 | 32,00 | 32,20 | 31,20 | 31,20 | -1,89% | 1.125,00 |
| 10.03.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 3,25% | 444,00 |
| 07.03.2025 | 31,00 | 31,00 | 30,80 | 30,80 | -0,65% | 81,00 |
| 06.03.2025 | 30,80 | 31,00 | 30,80 | 31,00 | -1,27% | 1.649,00 |
| 05.03.2025 | 31,20 | 31,40 | 31,20 | 31,40 | -3,68% | 450,00 |
| 04.03.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -1,21% | 616,00 |
| 03.03.2025 | 33,20 | 33,20 | 33,00 | 33,00 | 1,23% | 2.532,00 |
| 27.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 11,00 |
| 25.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 1,00 |
| 20.02.2025 | 32,40 | 32,40 | 32,00 | 32,00 | -1,23% | 420,00 |
| 18.02.2025 | 32,20 | 32,40 | 32,20 | 32,40 | 1,89% | 32,00 |
| 13.02.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 1,27% | 750,00 |
| 06.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 31,00 |
| 28.01.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 13,00 |
| 22.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 193,00 |
| 21.01.2025 | 31,80 | 31,80 | 31,60 | 31,60 | 2,60% | 36,00 |
| 15.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | 250,00 |
| 08.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 2,00 |
| 30.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 3,00 |
| 27.12.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 157,00 |
| 23.12.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | 15,00 |
| 17.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 105,00 |
| 16.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 1,00 |
| 11.12.2024 | 29,60 | 30,00 | 29,60 | 30,00 | -2,60% | 360,00 |
| 25.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | 721,00 |
| 21.11.2024 | 29,60 | 30,20 | 29,60 | 30,20 | 0,67% | 1.915,00 |
| 20.11.2024 | 30,00 | 30,20 | 30,00 | 30,00 | 2,04% | 2.780,00 |
| 19.11.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 50,00 |
| 13.11.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 2,82% | 118,00 |
| 12.11.2024 | 28,00 | 28,40 | 28,00 | 28,40 | -0,70% | 11,00 |
| 11.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | 250,00 |
| 08.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 8,00 |
| 07.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 251,00 |
| 06.11.2024 | 24,00 | 27,40 | 23,60 | 27,40 | 1,48% | 1.250,00 |
| 31.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 250,00 |
| 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 |