27,300€
-1,09%
Echtzeit-Aktienkurs CenterPoint Energy
Bid:
Ask:
Aktienkurse zur CenterPoint Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.03.2023 | 26,60 | 27,20 | 26,60 | 27,20 | 3,03% | 534,00 |
| 14.03.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 264,00 |
| 02.03.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 262,00 |
| 01.03.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | 2,00 |
| 14.02.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 6,00 |
| 19.01.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 1,00 |
| 17.01.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 245,00 |
| 16.01.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | 30,00 |
| 06.01.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 16,00 |
| 22.12.2022 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 99,00 |
| 20.12.2022 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 250,00 |
| 16.12.2022 | 28,00 | 28,00 | 28,00 | 28,00 | -4,76% | 550,00 |
| 12.12.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 550,00 |
| 05.12.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 10,00 |
| 02.12.2022 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 530,00 |
| 30.11.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 10,00 |
| 28.11.2022 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 100,00 |
| 24.11.2022 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 14,00 |
| 23.11.2022 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 100,00 |
| 22.11.2022 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 14,00 |
| 18.11.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 530,00 |
| 14.11.2022 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 80,00 |
| 08.11.2022 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | 216,00 |
| 07.11.2022 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | 26,00 |
| 04.11.2022 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 250,00 |
| 01.11.2022 | 29,20 | 29,20 | 28,60 | 28,60 | -1,38% | 750,00 |
| 31.10.2022 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 35,00 |
| 28.10.2022 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | 15,00 |
| 19.10.2022 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 189,00 |
| 11.10.2022 | 27,40 | 27,40 | 27,40 | 27,40 | -6,16% | 76,00 |
| 05.10.2022 | 29,20 | 29,20 | 29,20 | 29,20 | -6,41% | 246,00 |
| 29.09.2022 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 224,00 |
| 28.09.2022 | 30,80 | 31,00 | 30,80 | 31,00 | -2,52% | 442,00 |
| 22.09.2022 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | 180,00 |
| 21.09.2022 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 250,00 |
| 20.09.2022 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 66,00 |
| 16.09.2022 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 200,00 |
| 15.09.2022 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 100,00 |