64,620€
0,45%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 64,32 | 65,03 | 63,40 | 64,62 | 0,45% | 13,00 |
| 19.12.2024 | 64,15 | 65,15 | 63,44 | 64,33 | 0,37% | - |
| 18.12.2024 | 64,89 | 65,09 | 63,98 | 64,09 | -1,28% | - |
| 17.12.2024 | 64,35 | 65,49 | 63,85 | 64,92 | 1,41% | 7,00 |
| 16.12.2024 | 64,67 | 65,25 | 64,02 | 64,02 | -1,04% | 100,00 |
| 13.12.2024 | 65,27 | 65,76 | 64,48 | 64,70 | -0,90% | - |
| 12.12.2024 | 65,40 | 67,02 | 64,70 | 65,28 | -0,18% | - |
| 11.12.2024 | 66,10 | 66,32 | 65,10 | 65,40 | -1,07% | - |
| 10.12.2024 | 65,76 | 66,17 | 64,84 | 66,10 | 0,52% | - |
| 09.12.2024 | 65,81 | 66,26 | 65,20 | 65,76 | 0,15% | - |
| 06.12.2024 | 66,93 | 67,12 | 65,64 | 65,66 | -1,88% | - |
| 05.12.2024 | 67,07 | 67,49 | 66,28 | 66,91 | -0,25% | - |
| 04.12.2024 | 67,56 | 68,26 | 66,90 | 67,08 | -0,81% | - |
| 03.12.2024 | 68,36 | 68,68 | 67,45 | 67,62 | -1,08% | - |
| 02.12.2024 | 68,39 | 69,24 | 67,74 | 68,36 | -0,13% | - |
| 29.11.2024 | 68,84 | 69,53 | 67,85 | 68,45 | -0,57% | - |
| 28.11.2024 | 69,00 | 69,27 | 68,70 | 68,84 | -0,23% | - |
| 27.11.2024 | 68,52 | 69,40 | 67,67 | 69,00 | 0,69% | - |
| 26.11.2024 | 68,47 | 68,74 | 67,92 | 68,53 | 0,09% | - |
| 25.11.2024 | 68,71 | 68,71 | 67,85 | 68,46 | -0,33% | - |
| 22.11.2024 | 68,52 | 69,10 | 67,99 | 68,69 | 0,99% | - |
| 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 |