Deutsche Märkte schließen in 43 Minuten

CenterPoint Energy, Inc. (CNP)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
27,36+0,01 (+0,05%)
Ab 09:59AM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202227,3627,4227,1227,3627,36899.715
19. Jan. 202227,4127,7927,3227,3527,353.527.200
18. Jan. 202227,4327,6027,1327,3427,344.735.800
14. Jan. 202227,5827,6527,1227,6127,613.099.700
13. Jan. 202226,9227,6426,8027,5527,555.675.900
12. Jan. 202227,3727,5427,2527,4227,422.423.000
11. Jan. 202227,6727,7527,2027,4027,403.063.200
10. Jan. 202227,7927,9227,5127,6927,698.316.300
07. Jan. 202227,6627,9527,5127,6627,665.208.400
06. Jan. 202227,5327,7127,2527,6527,655.521.500
05. Jan. 202227,4227,6127,1427,3927,396.831.100
04. Jan. 202227,6727,8227,4427,4527,458.767.900
03. Jan. 202227,9227,9627,4127,6227,625.835.900
31. Dez. 202127,7728,0127,6727,9127,913.039.300
30. Dez. 202127,9928,0627,7427,8327,832.815.300
29. Dez. 202127,9328,0527,7127,9527,952.618.600
28. Dez. 202127,5427,8827,5327,8527,852.119.100
27. Dez. 202127,4027,6127,3627,5827,582.132.800
23. Dez. 202127,4927,6527,4327,5227,523.353.500
22. Dez. 202127,2427,5227,1427,4827,482.565.000
21. Dez. 202127,1727,4927,1027,3027,303.918.900
20. Dez. 202126,6627,0426,2127,0027,005.979.500
17. Dez. 202127,7027,8826,7526,9826,9820.978.300
16. Dez. 202127,9928,3727,8727,9827,984.859.500
15. Dez. 202127,8728,1427,7528,0928,093.085.400
14. Dez. 202127,9728,1327,6827,8227,825.183.600
13. Dez. 202127,8928,1327,8228,0028,003.413.100
10. Dez. 202127,7427,9527,5727,8727,874.072.100
09. Dez. 202127,5827,7827,4627,5427,543.878.500
08. Dez. 202127,8727,9227,6227,6327,633.228.000
07. Dez. 202127,7528,0627,6727,8827,883.736.600
06. Dez. 202127,0827,8827,0127,7227,725.129.600
03. Dez. 202126,3626,9726,3026,9526,955.727.200
02. Dez. 202125,8826,4825,8326,2226,223.471.600
01. Dez. 202126,2926,6525,7525,7625,763.412.800
30. Nov. 202126,2826,4225,9025,9125,918.311.300
29. Nov. 202126,4626,6626,2226,5926,593.135.700
26. Nov. 202126,4126,4526,0726,2326,233.530.300
24. Nov. 202126,6226,8326,5326,7726,772.025.200
23. Nov. 202126,7826,8626,5526,6126,612.102.900
22. Nov. 202126,5426,7026,2526,6226,624.272.500
19. Nov. 202126,3126,5826,0626,5526,553.468.600
18. Nov. 202126,6926,8226,3626,4226,423.041.700
17. Nov. 202126,6226,7126,4426,7026,702.253.300
17. Nov. 20210.17 Dividende
16. Nov. 202126,9826,9826,7526,7826,612.463.000
15. Nov. 202126,7826,9626,6926,9526,782.800.600
12. Nov. 202126,7126,7926,2326,6026,433.446.700
11. Nov. 202126,4626,8026,4526,7726,605.399.700
10. Nov. 202126,5126,8226,4526,5826,413.423.800
09. Nov. 202126,5226,6126,4126,5226,352.569.800
08. Nov. 202126,5826,7226,2826,5226,352.692.900
05. Nov. 202126,7126,8926,4326,6726,503.179.000
04. Nov. 202126,4426,7426,3126,5026,333.364.800
03. Nov. 202126,0526,4226,0126,2926,123.350.900
02. Nov. 202126,3726,3725,8326,1926,025.620.500
01. Nov. 202126,1226,3526,0426,2926,123.730.100
29. Okt. 202126,2626,4025,8326,0425,873.794.700
28. Okt. 202126,2826,4026,0626,2926,123.268.400
27. Okt. 202126,6726,6926,3126,3126,143.292.000
26. Okt. 202126,7926,9326,6626,6826,512.946.000
25. Okt. 202126,5126,8626,3726,7726,603.868.000
22. Okt. 202126,5626,6726,4826,5426,375.155.500
21. Okt. 202126,6126,7226,4726,5126,343.389.700
20. Okt. 202126,4026,7426,3226,6326,462.440.100
19. Okt. 202126,3826,4226,1326,1625,993.680.900
18. Okt. 202126,5726,5926,1826,1926,023.230.800
15. Okt. 202126,6826,9226,4926,7526,584.665.800
14. Okt. 202126,0026,5725,9426,5726,405.033.300
13. Okt. 202126,0326,1125,8025,9025,746.043.000
12. Okt. 202125,6326,0625,5626,0425,875.362.700
11. Okt. 202125,5625,6625,4325,5425,383.452.900
08. Okt. 202125,4925,7225,3625,5425,383.119.100
07. Okt. 202125,8126,0525,5725,5725,415.886.000
06. Okt. 202125,3725,8124,9125,7925,635.392.000
05. Okt. 202125,4625,9625,3825,4725,315.445.000
04. Okt. 202124,8125,6224,8125,4925,336.230.200
01. Okt. 202125,1925,2524,7224,9024,746.295.300
30. Sept. 202125,1525,3024,5824,6024,444.725.300
29. Sept. 202124,9525,4324,9225,1124,954.807.600
28. Sept. 202125,3025,4724,7724,9524,799.988.200
27. Sept. 202125,5725,8425,3525,4225,267.895.500
24. Sept. 202125,0825,5125,0125,4125,2510.294.800
23. Sept. 202124,5825,2924,5024,8024,649.926.900
22. Sept. 202124,9925,0424,5124,5624,407.099.300
21. Sept. 202124,8225,2024,8024,9224,769.581.400
20. Sept. 202124,3624,8824,3324,7124,559.682.400
17. Sept. 202124,4824,7924,3924,4324,2711.907.700
16. Sept. 202125,0425,1124,6324,6324,477.032.400
15. Sept. 202125,6625,6625,0425,1024,945.948.500
14. Sept. 202126,1726,3525,6425,6625,504.890.200
13. Sept. 202126,4426,5626,0126,1625,994.736.600
10. Sept. 202126,6926,7026,1726,2226,055.470.000
09. Sept. 202126,4526,7026,3226,5626,396.323.200
08. Sept. 202125,8026,6625,7026,4726,305.135.400
07. Sept. 202126,0026,1325,7125,8025,647.051.200
03. Sept. 202125,7726,0125,6225,9425,786.942.900
02. Sept. 202125,5225,7925,5025,7725,614.559.400
01. Sept. 202125,1725,6925,1725,5125,355.740.700
31. Aug. 202125,3125,4224,8425,0924,9310.819.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...