58,910€
-0,51%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 59,24 | 59,65 | 58,14 | 58,41 | -1,36% | 350,00 |
| 22.03.2023 | 60,79 | 60,85 | 59,05 | 59,21 | -2,57% | 2,00 |
| 21.03.2023 | 62,96 | 63,06 | 59,72 | 60,77 | -3,10% | - |
| 20.03.2023 | 62,34 | 63,20 | 62,04 | 62,72 | 0,00% | - |
| 17.03.2023 | 63,30 | 63,36 | 61,82 | 62,72 | -0,29% | - |
| 16.03.2023 | 63,50 | 64,45 | 62,77 | 62,90 | -0,62% | - |
| 15.03.2023 | 61,05 | 64,07 | 60,47 | 63,29 | 3,79% | 29,00 |
| 14.03.2023 | 60,78 | 61,51 | 60,34 | 60,98 | -0,07% | - |
| 13.03.2023 | 60,12 | 61,80 | 58,64 | 61,02 | 2,68% | - |
| 10.03.2023 | 60,38 | 60,83 | 59,04 | 59,43 | -2,12% | 13,00 |
| 09.03.2023 | 60,94 | 61,97 | 60,38 | 60,72 | -0,61% | - |
| 08.03.2023 | 60,36 | 61,21 | 60,15 | 61,09 | 1,33% | 42,00 |
| 07.03.2023 | 61,00 | 61,39 | 60,02 | 60,29 | -1,10% | 35,00 |
| 06.03.2023 | 61,41 | 61,84 | 60,75 | 60,96 | -0,37% | 60,00 |
| 03.03.2023 | 60,50 | 61,25 | 60,16 | 61,19 | 0,82% | - |
| 02.03.2023 | 59,09 | 60,88 | 58,92 | 60,69 | 2,28% | - |
| 01.03.2023 | 60,99 | 61,04 | 58,93 | 59,34 | -2,88% | 2,00 |
| 28.02.2023 | 61,87 | 61,94 | 60,75 | 61,10 | -0,84% | 2,00 |
| 27.02.2023 | 62,55 | 62,91 | 61,41 | 61,62 | -1,23% | - |
| 24.02.2023 | 62,46 | 62,98 | 61,91 | 62,38 | -0,36% | - |
| 23.02.2023 | 63,22 | 63,54 | 62,32 | 62,61 | -0,47% | - |
| 22.02.2023 | 63,19 | 63,77 | 62,82 | 62,90 | -0,36% | - |
| 21.02.2023 | 63,55 | 64,11 | 62,94 | 63,13 | -0,65% | 102,00 |
| 20.02.2023 | 63,64 | 63,80 | 63,46 | 63,54 | -0,09% | - |
| 17.02.2023 | 62,80 | 63,85 | 62,52 | 63,60 | 0,86% | - |
| 16.02.2023 | 63,56 | 63,67 | 62,44 | 63,05 | -0,74% | - |
| 15.02.2023 | 63,03 | 63,59 | 62,90 | 63,52 | 0,36% | 2,00 |
| 14.02.2023 | 63,91 | 64,30 | 63,30 | 63,30 | -1,22% | - |
| 13.02.2023 | 63,96 | 64,50 | 63,89 | 64,08 | -0,09% | - |
| 10.02.2023 | 62,71 | 64,21 | 62,13 | 64,14 | 2,31% | 72,00 |
| 09.02.2023 | 63,51 | 63,89 | 62,59 | 62,69 | -1,05% | - |
| 08.02.2023 | 64,20 | 64,24 | 63,05 | 63,35 | -1,41% | - |
| 07.02.2023 | 64,17 | 64,52 | 63,38 | 64,26 | 0,24% | - |
| 06.02.2023 | 62,64 | 64,17 | 62,57 | 64,10 | 1,71% | 35,00 |
| 03.02.2023 | 63,20 | 64,43 | 61,76 | 63,02 | -1,15% | - |
| 02.02.2023 | 63,34 | 64,36 | 62,70 | 63,76 | 0,72% | - |
| 01.02.2023 | 63,09 | 63,56 | 62,48 | 63,30 | 0,13% | - |
| 31.01.2023 | 62,67 | 63,27 | 62,24 | 63,22 | 0,72% | - |
| 30.01.2023 | 62,73 | 63,22 | 61,85 | 62,77 | -0,35% | 100,00 |
| 27.01.2023 | 62,91 | 63,53 | 62,37 | 62,99 | -0,21% | 55,00 |
| 26.01.2023 | 63,12 | 64,12 | 62,31 | 63,12 | 0,57% | - |
| 25.01.2023 | 62,21 | 63,33 | 61,97 | 62,77 | -0,06% | 15,00 |
| 24.01.2023 | 62,46 | 63,07 | 62,04 | 62,81 | 0,35% | - |
| 23.01.2023 | 62,89 | 63,35 | 62,36 | 62,59 | -0,86% | - |
| 20.01.2023 | 63,07 | 63,17 | 61,87 | 63,13 | 0,53% | - |
| 19.01.2023 | 63,54 | 65,32 | 62,67 | 62,80 | -1,44% | 496,00 |
| 18.01.2023 | 66,08 | 66,09 | 63,63 | 63,72 | -3,21% | 130,00 |
| 17.01.2023 | 65,45 | 66,24 | 64,99 | 65,83 | 0,17% | - |
| 16.01.2023 | 65,58 | 65,84 | 65,27 | 65,72 | 0,07% | 49,00 |
| 13.01.2023 | 66,19 | 66,56 | 65,43 | 65,68 | -0,91% | 115,00 |
| 12.01.2023 | 67,60 | 67,73 | 66,16 | 66,28 | -2,04% | 10,00 |
| 11.01.2023 | 66,98 | 67,84 | 66,81 | 67,66 | 0,70% | 100,00 |
| 10.01.2023 | 66,99 | 67,23 | 66,54 | 67,19 | 0,22% | - |
| 09.01.2023 | 67,04 | 67,44 | 66,08 | 67,04 | 0,10% | 100,00 |
| 06.01.2023 | 66,02 | 67,51 | 65,57 | 66,97 | 1,76% | - |
| 05.01.2023 | 66,36 | 66,77 | 65,56 | 65,81 | -1,30% | - |
| 04.01.2023 | 66,52 | 67,13 | 65,38 | 66,68 | 0,37% | - |
| 03.01.2023 | 66,16 | 67,72 | 65,24 | 66,43 | 0,70% | - |
| 02.01.2023 | 65,59 | 66,16 | 65,55 | 65,97 | -0,18% | 30,00 |
| 30.12.2022 | 66,50 | 66,54 | 66,05 | 66,09 | -0,83% | - |
| 29.12.2022 | 66,70 | 67,05 | 66,34 | 66,64 | 0,14% | 58,00 |
| 28.12.2022 | 67,02 | 67,15 | 66,47 | 66,55 | -1,07% | - |
| 27.12.2022 | 66,62 | 67,60 | 66,06 | 67,27 | 0,71% | 104,00 |
| 23.12.2022 | 66,09 | 66,80 | 65,66 | 66,79 | 1,11% | - |
| 22.12.2022 | 66,32 | 66,48 | 65,04 | 66,06 | -0,35% | - |
| 21.12.2022 | 65,80 | 66,39 | 65,54 | 66,29 | 1,28% | - |
| 20.12.2022 | 65,04 | 65,72 | 64,82 | 65,45 | -0,06% | 30,00 |
| 19.12.2022 | 65,92 | 66,61 | 65,03 | 65,49 | -0,80% | 8,00 |
| 16.12.2022 | 66,33 | 66,64 | 64,77 | 66,02 | -0,64% | - |
| 15.12.2022 | 66,78 | 66,80 | 65,36 | 66,45 | -0,44% | - |
| 14.12.2022 | 67,56 | 68,09 | 66,45 | 66,74 | -0,90% | - |
| 13.12.2022 | 67,88 | 69,02 | 66,34 | 67,35 | -0,86% | - |
| 12.12.2022 | 66,35 | 67,94 | 66,16 | 67,93 | 2,40% | - |
| 09.12.2022 | 66,32 | 66,80 | 65,63 | 66,34 | 0,26% | - |
| 08.12.2022 | 65,51 | 66,27 | 65,11 | 66,17 | 0,96% | - |
| 07.12.2022 | 66,33 | 66,60 | 65,19 | 65,54 | -0,96% | - |
| 06.12.2022 | 65,52 | 66,28 | 65,00 | 66,17 | 1,01% | 10,00 |
| 05.12.2022 | 65,30 | 65,73 | 64,87 | 65,51 | -0,19% | - |
| 02.12.2022 | 66,49 | 66,71 | 65,37 | 65,64 | -1,65% | - |
| 01.12.2022 | 67,28 | 68,00 | 66,69 | 66,74 | -1,05% | - |
| 30.11.2022 | 66,67 | 67,77 | 66,02 | 67,45 | 1,07% | - |
| 29.11.2022 | 67,29 | 67,42 | 66,13 | 66,73 | -0,64% | - |
| 28.11.2022 | 66,83 | 67,21 | 65,78 | 67,16 | 0,05% | - |
| 25.11.2022 | 66,72 | 67,34 | 66,40 | 67,13 | 0,60% | - |
| 24.11.2022 | 66,43 | 66,97 | 66,43 | 66,73 | 0,33% | - |
| 23.11.2022 | 66,61 | 66,91 | 66,04 | 66,51 | -0,56% | 100,00 |
| 22.11.2022 | 66,99 | 67,81 | 66,45 | 66,88 | -0,25% | 25,00 |
| 21.11.2022 | 66,43 | 67,44 | 65,44 | 67,05 | 1,21% | - |
| 18.11.2022 | 64,69 | 66,31 | 64,66 | 66,25 | 2,35% | - |
| 17.11.2022 | 66,06 | 66,19 | 64,56 | 64,73 | -1,49% | - |
| 16.11.2022 | 65,03 | 66,06 | 64,52 | 65,71 | 0,91% | 45,00 |
| 15.11.2022 | 65,04 | 65,53 | 63,80 | 65,12 | 0,49% | - |
| 14.11.2022 | 65,13 | 66,21 | 64,69 | 64,80 | -0,52% | - |
| 11.11.2022 | 68,34 | 68,34 | 64,63 | 65,14 | -3,97% | - |
| 10.11.2022 | 65,66 | 68,03 | 65,26 | 67,83 | 3,47% | - |
| 09.11.2022 | 65,68 | 66,16 | 65,24 | 65,56 | -0,13% | - |
| 08.11.2022 | 65,21 | 65,84 | 65,03 | 65,64 | 0,79% | - |
| 07.11.2022 | 65,94 | 66,40 | 64,05 | 65,13 | -1,23% | - |
| 04.11.2022 | 67,01 | 67,28 | 65,13 | 65,94 | -1,28% | 50,00 |
| 03.11.2022 | 66,65 | 67,08 | 66,09 | 66,79 | 0,46% | - |