68,520€
2,49%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 66,49 | 68,54 | 66,08 | 68,02 | 1,74% | - |
| 20.11.2024 | 65,65 | 66,93 | 65,65 | 66,86 | 1,83% | 100,00 |
| 19.11.2024 | 66,00 | 66,65 | 65,31 | 65,66 | -0,52% | - |
| 18.11.2024 | 65,90 | 66,58 | 65,55 | 66,00 | 0,15% | - |
| 15.11.2024 | 65,96 | 66,31 | 64,51 | 65,90 | -0,09% | - |
| 14.11.2024 | 64,98 | 66,03 | 64,67 | 65,96 | 1,52% | - |
| 13.11.2024 | 65,18 | 65,30 | 64,34 | 64,97 | -0,34% | - |
| 12.11.2024 | 64,34 | 65,36 | 64,28 | 65,19 | 1,31% | - |
| 11.11.2024 | 62,99 | 64,61 | 62,80 | 64,35 | 2,16% | 12,00 |
| 08.11.2024 | 61,75 | 63,01 | 60,76 | 62,99 | 1,99% | 12,00 |
| 07.11.2024 | 62,35 | 62,35 | 61,08 | 61,76 | -0,95% | 120,00 |
| 06.11.2024 | 61,59 | 63,06 | 61,07 | 62,35 | 2,03% | - |
| 05.11.2024 | 60,30 | 61,17 | 59,90 | 61,11 | 2,14% | - |
| 04.11.2024 | 61,31 | 62,03 | 59,71 | 59,83 | -2,85% | - |
| 01.11.2024 | 61,03 | 62,83 | 61,03 | 61,58 | 0,89% | - |
| 31.10.2024 | 58,10 | 62,33 | 57,51 | 61,04 | 5,11% | - |
| 30.10.2024 | 58,41 | 58,84 | 57,58 | 58,07 | -0,57% | - |
| 29.10.2024 | 59,63 | 59,84 | 58,13 | 58,41 | -2,06% | - |
| 28.10.2024 | 59,72 | 60,14 | 59,28 | 59,64 | 0,01% | - |
| 25.10.2024 | 60,13 | 60,48 | 59,49 | 59,63 | -0,85% | - |
| 24.10.2024 | 59,08 | 60,38 | 59,04 | 60,14 | 1,79% | - |
| 23.10.2024 | 58,98 | 59,67 | 57,98 | 59,08 | 0,15% | - |
| 22.10.2024 | 58,26 | 59,31 | 57,96 | 58,99 | 1,26% | 17,00 |
| 21.10.2024 | 58,96 | 59,43 | 58,26 | 58,26 | -1,21% | - |
| 18.10.2024 | 58,16 | 59,59 | 57,92 | 58,97 | 1,39% | 100,00 |
| 17.10.2024 | 59,00 | 59,68 | 58,16 | 58,16 | -1,42% | - |
| 16.10.2024 | 58,49 | 59,02 | 57,79 | 59,00 | 0,87% | - |
| 15.10.2024 | 57,75 | 58,93 | 57,64 | 58,49 | 1,27% | - |
| 14.10.2024 | 56,94 | 57,98 | 56,63 | 57,75 | 1,32% | 5,00 |
| 11.10.2024 | 56,84 | 57,24 | 56,60 | 57,00 | 0,06% | 50,00 |
| 10.10.2024 | 57,21 | 57,68 | 56,84 | 56,96 | -0,49% | - |
| 09.10.2024 | 57,31 | 57,78 | 57,07 | 57,24 | -0,23% | - |
| 08.10.2024 | 57,65 | 57,82 | 56,95 | 57,37 | -0,49% | - |
| 07.10.2024 | 58,06 | 58,36 | 56,96 | 57,65 | -0,83% | - |
| 04.10.2024 | 58,39 | 59,34 | 57,08 | 58,13 | -0,50% | - |
| 03.10.2024 | 59,26 | 59,26 | 58,34 | 58,42 | -1,33% | - |
| 02.10.2024 | 59,02 | 59,24 | 58,48 | 59,21 | 0,06% | - |
| 01.10.2024 | 58,64 | 59,31 | 58,25 | 59,17 | 1,13% | - |
| 30.09.2024 | 57,81 | 58,77 | 57,54 | 58,51 | 1,14% | - |
| 27.09.2024 | 57,25 | 58,05 | 57,07 | 57,85 | 1,05% | - |
| 26.09.2024 | 57,86 | 58,34 | 57,02 | 57,25 | -1,05% | - |
| 25.09.2024 | 57,39 | 57,91 | 57,07 | 57,86 | 0,77% | - |
| 24.09.2024 | 57,57 | 58,10 | 56,95 | 57,42 | -0,19% | - |
| 23.09.2024 | 57,39 | 58,01 | 56,90 | 57,53 | 0,24% | - |
| 20.09.2024 | 57,39 | 57,99 | 56,83 | 57,39 | -0,05% | - |
| 19.09.2024 | 57,88 | 58,72 | 57,18 | 57,42 | -1,15% | - |
| 18.09.2024 | 58,05 | 58,18 | 57,22 | 58,09 | 0,10% | - |
| 17.09.2024 | 57,99 | 58,29 | 57,77 | 58,03 | -0,02% | - |
| 16.09.2024 | 57,50 | 58,40 | 57,08 | 58,04 | 0,94% | - |
| 13.09.2024 | 58,09 | 58,09 | 56,83 | 57,50 | -0,35% | - |
| 12.09.2024 | 57,99 | 58,34 | 57,49 | 57,70 | -0,45% | - |
| 11.09.2024 | 57,93 | 58,51 | 57,32 | 57,96 | 0,05% | - |
| 10.09.2024 | 57,54 | 58,10 | 57,25 | 57,93 | 0,94% | - |
| 09.09.2024 | 56,71 | 57,98 | 56,62 | 57,39 | 1,07% | - |
| 06.09.2024 | 57,35 | 57,56 | 56,29 | 56,78 | -1,00% | - |
| 05.09.2024 | 56,99 | 57,45 | 56,43 | 57,36 | 0,53% | - |
| 04.09.2024 | 56,62 | 57,29 | 56,05 | 57,05 | 0,76% | - |
| 03.09.2024 | 55,21 | 56,95 | 54,97 | 56,62 | 2,55% | - |
| 02.09.2024 | 55,36 | 55,42 | 55,00 | 55,21 | -0,37% | - |
| 30.08.2024 | 55,35 | 55,84 | 54,63 | 55,42 | 0,12% | 15,00 |
| 29.08.2024 | 54,57 | 55,82 | 54,27 | 55,35 | 1,39% | - |
| 28.08.2024 | 54,45 | 55,05 | 54,45 | 54,59 | 0,22% | - |
| 27.08.2024 | 54,81 | 55,35 | 54,25 | 54,47 | -0,63% | - |
| 26.08.2024 | 53,56 | 55,30 | 53,56 | 54,82 | 2,34% | - |
| 23.08.2024 | 53,92 | 54,35 | 53,49 | 53,56 | -0,63% | - |
| 22.08.2024 | 53,95 | 54,14 | 53,70 | 53,90 | -0,11% | 60,00 |
| 21.08.2024 | 53,90 | 54,37 | 53,61 | 53,96 | 0,00% | - |
| 20.08.2024 | 54,26 | 54,48 | 53,73 | 53,96 | -0,57% | - |
| 19.08.2024 | 54,38 | 54,65 | 54,15 | 54,27 | -0,35% | - |
| 16.08.2024 | 53,89 | 54,63 | 53,39 | 54,46 | 1,07% | - |
| 15.08.2024 | 53,54 | 54,30 | 53,16 | 53,89 | 0,51% | - |
| 14.08.2024 | 54,49 | 54,49 | 53,17 | 53,61 | -1,62% | - |
| 13.08.2024 | 53,25 | 54,50 | 53,05 | 54,50 | 2,70% | - |
| 12.08.2024 | 53,10 | 53,36 | 52,61 | 53,06 | -0,08% | - |
| 09.08.2024 | 53,26 | 53,61 | 52,40 | 53,10 | -0,45% | - |
| 08.08.2024 | 53,43 | 54,38 | 53,00 | 53,34 | -0,17% | - |
| 07.08.2024 | 52,93 | 54,11 | 52,63 | 53,43 | 0,87% | 10,00 |
| 06.08.2024 | 52,96 | 53,95 | 52,77 | 52,97 | 0,04% | - |
| 05.08.2024 | 54,76 | 57,35 | 50,88 | 52,95 | -3,29% | 678,00 |
| 02.08.2024 | 54,78 | 56,52 | 53,01 | 54,75 | -0,06% | - |
| 01.08.2024 | 54,30 | 54,87 | 52,66 | 54,79 | 1,79% | - |
| 31.07.2024 | 54,60 | 55,35 | 53,35 | 53,82 | -1,50% | - |
| 30.07.2024 | 53,30 | 54,75 | 53,22 | 54,64 | 2,53% | - |
| 29.07.2024 | 52,84 | 54,04 | 52,84 | 53,29 | 0,97% | - |
| 26.07.2024 | 53,09 | 53,19 | 52,54 | 52,78 | 0,55% | - |
| 25.07.2024 | 52,00 | 53,89 | 51,53 | 52,49 | 0,94% | - |
| 24.07.2024 | 50,81 | 52,21 | 50,13 | 52,00 | 2,34% | - |
| 23.07.2024 | 51,18 | 51,50 | 50,71 | 50,81 | -0,72% | - |
| 22.07.2024 | 51,57 | 52,31 | 51,09 | 51,18 | -0,77% | - |
| 19.07.2024 | 51,20 | 51,99 | 50,55 | 51,58 | 0,83% | - |
| 18.07.2024 | 50,41 | 51,46 | 50,05 | 51,15 | 1,13% | - |
| 17.07.2024 | 49,49 | 51,05 | 48,63 | 50,58 | 2,26% | - |
| 16.07.2024 | 48,87 | 49,58 | 48,73 | 49,46 | 1,23% | - |
| 15.07.2024 | 49,71 | 50,03 | 48,54 | 48,86 | -1,83% | - |
| 12.07.2024 | 49,76 | 50,42 | 49,41 | 49,77 | 0,02% | 19,00 |
| 11.07.2024 | 48,29 | 50,24 | 48,23 | 49,76 | 2,51% | - |
| 10.07.2024 | 48,52 | 48,74 | 48,14 | 48,54 | 0,12% | 60,00 |
| 09.07.2024 | 48,15 | 48,70 | 48,02 | 48,48 | 0,69% | - |
| 08.07.2024 | 48,57 | 48,99 | 48,06 | 48,15 | -0,95% | - |
| 05.07.2024 | 48,67 | 49,05 | 48,39 | 48,61 | -0,12% | - |