71,350$
1,86%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 71,64 | 71,79 | 71,23 | 71,35 | 1,86% | 2.063.944,00 |
| 20.11.2024 | 69,39 | 70,24 | 69,35 | 70,05 | 0,69% | 2.378.273,00 |
| 19.11.2024 | 69,88 | 70,00 | 69,11 | 69,57 | -0,53% | 2.193.370,00 |
| 18.11.2024 | 69,52 | 70,42 | 69,42 | 69,94 | 0,69% | 2.583.206,00 |
| 15.11.2024 | 68,89 | 69,90 | 68,68 | 69,46 | 0,80% | 4.014.910,00 |
| 14.11.2024 | 68,88 | 69,53 | 68,48 | 68,91 | 0,35% | 3.307.981,00 |
| 13.11.2024 | 68,67 | 68,94 | 68,13 | 68,67 | 0,09% | 3.964.558,00 |
| 12.11.2024 | 68,63 | 69,35 | 68,35 | 68,61 | -0,09% | 3.996.459,00 |
| 11.11.2024 | 67,23 | 68,82 | 67,14 | 68,67 | 1,93% | 3.110.491,00 |
| 08.11.2024 | 66,27 | 67,44 | 66,21 | 67,37 | 1,77% | 3.053.643,00 |
| 07.11.2024 | 66,38 | 66,88 | 66,07 | 66,20 | -0,41% | 3.994.230,00 |
| 06.11.2024 | 65,85 | 67,10 | 65,32 | 66,47 | 0,21% | 4.266.074,00 |
| 05.11.2024 | 65,94 | 66,44 | 65,71 | 66,33 | 0,74% | 4.679.828,00 |
| 04.11.2024 | 65,97 | 66,18 | 65,27 | 65,84 | -1,27% | 10.954.990,00 |
| 01.11.2024 | 67,80 | 68,36 | 66,60 | 66,69 | -0,19% | 5.938.031,00 |
| 31.10.2024 | 64,38 | 67,73 | 63,64 | 66,82 | 5,96% | 4.647.802,00 |
| 30.10.2024 | 63,35 | 63,78 | 62,63 | 63,06 | -0,47% | 2.221.172,00 |
| 29.10.2024 | 64,30 | 64,40 | 63,34 | 63,36 | -1,74% | 3.471.924,00 |
| 28.10.2024 | 64,44 | 64,88 | 64,29 | 64,48 | 0,03% | 3.511.813,00 |
| 25.10.2024 | 65,56 | 65,76 | 64,21 | 64,46 | -1,00% | 6.994.609,00 |
| 24.10.2024 | 64,53 | 65,20 | 64,26 | 65,11 | 1,23% | 4.910.583,00 |
| 23.10.2024 | 63,36 | 64,37 | 63,25 | 64,32 | 1,01% | 2.261.491,00 |
| 22.10.2024 | 63,24 | 63,80 | 63,01 | 63,68 | 0,39% | 2.215.166,00 |
| 21.10.2024 | 64,01 | 64,12 | 63,12 | 63,43 | -1,00% | 2.089.922,00 |
| 18.10.2024 | 63,16 | 64,68 | 62,92 | 64,07 | 1,30% | 3.603.999,00 |
| 17.10.2024 | 63,85 | 63,99 | 63,05 | 63,25 | -1,19% | 3.302.972,00 |
| 16.10.2024 | 63,43 | 64,06 | 63,31 | 64,01 | 0,93% | 2.565.512,00 |
| 15.10.2024 | 63,21 | 64,23 | 63,09 | 63,42 | 0,63% | 2.852.217,00 |
| 14.10.2024 | 62,46 | 63,04 | 62,35 | 63,02 | 1,14% | 3.027.646,00 |
| 11.10.2024 | 62,18 | 62,66 | 62,12 | 62,31 | 0,24% | 2.417.563,00 |
| 10.10.2024 | 62,78 | 63,02 | 62,14 | 62,16 | -0,69% | 1.805.026,00 |
| 09.10.2024 | 62,78 | 63,24 | 62,43 | 62,59 | -0,54% | 1.448.577,00 |
| 08.10.2024 | 62,58 | 63,43 | 62,58 | 62,93 | -0,13% | 2.668.472,00 |
| 07.10.2024 | 63,40 | 63,40 | 62,53 | 63,01 | -1,13% | 4.241.972,00 |
| 04.10.2024 | 63,68 | 63,98 | 62,65 | 63,73 | -1,04% | 3.048.650,00 |
| 03.10.2024 | 65,18 | 65,35 | 64,38 | 64,40 | -1,15% | 1.786.160,00 |
| 02.10.2024 | 65,09 | 65,49 | 65,00 | 65,15 | -0,29% | 1.936.060,00 |
| 01.10.2024 | 65,32 | 65,64 | 64,86 | 65,34 | 0,06% | 2.049.890,00 |
| 30.09.2024 | 64,94 | 65,42 | 64,39 | 65,30 | 1,13% | 3.100.633,00 |
| 27.09.2024 | 64,24 | 64,83 | 64,13 | 64,57 | 0,92% | 1.890.740,00 |
| 26.09.2024 | 63,95 | 64,47 | 63,74 | 63,98 | -0,33% | 1.939.005,00 |
| 25.09.2024 | 64,48 | 64,55 | 63,90 | 64,19 | 0,03% | 2.819.933,00 |
| 24.09.2024 | 63,58 | 64,79 | 63,41 | 64,17 | 0,33% | 3.159.775,00 |
| 23.09.2024 | 64,35 | 64,36 | 63,75 | 63,96 | -0,25% | 2.003.206,00 |
| 20.09.2024 | 64,43 | 64,68 | 64,05 | 64,12 | 0,12% | 5.648.288,00 |
| 19.09.2024 | 64,27 | 64,49 | 63,68 | 64,04 | -0,50% | 4.060.037,00 |
| 18.09.2024 | 64,44 | 64,61 | 63,88 | 64,36 | -0,22% | 4.553.001,00 |
| 17.09.2024 | 64,43 | 64,65 | 64,22 | 64,50 | -0,09% | 3.487.554,00 |
| 16.09.2024 | 64,31 | 64,95 | 64,19 | 64,56 | 1,13% | 3.929.906,00 |
| 13.09.2024 | 63,81 | 63,99 | 63,04 | 63,84 | -0,08% | 2.955.436,00 |
| 12.09.2024 | 64,13 | 64,43 | 63,45 | 63,89 | 0,06% | 4.207.143,00 |
| 11.09.2024 | 63,70 | 63,96 | 63,08 | 63,85 | 0,02% | 4.318.926,00 |
| 10.09.2024 | 63,65 | 64,02 | 63,55 | 63,84 | 0,52% | 4.932.831,00 |
| 09.09.2024 | 62,85 | 63,62 | 62,75 | 63,51 | 0,95% | 1.814.615,00 |
| 06.09.2024 | 63,46 | 63,75 | 62,85 | 62,91 | -0,87% | 4.545.924,00 |
| 05.09.2024 | 63,74 | 63,81 | 63,09 | 63,46 | 0,47% | 2.913.101,00 |
| 04.09.2024 | 62,85 | 63,35 | 62,64 | 63,16 | 1,02% | 2.911.017,00 |
| 03.09.2024 | 61,21 | 62,87 | 61,08 | 62,53 | 2,11% | 2.177.097,00 |
| 30.08.2024 | 61,37 | 61,64 | 60,85 | 61,23 | -0,26% | 2.858.332,00 |
| 29.08.2024 | 60,84 | 61,51 | 60,66 | 61,39 | 1,17% | 2.913.287,00 |
| 28.08.2024 | 61,12 | 61,24 | 60,60 | 60,68 | -0,34% | 1.517.286,00 |
| 27.08.2024 | 61,54 | 61,66 | 60,53 | 60,89 | -0,94% | 2.594.453,00 |
| 26.08.2024 | 60,79 | 61,71 | 60,59 | 61,47 | 2,24% | 2.909.460,00 |
| 23.08.2024 | 60,17 | 60,57 | 59,91 | 60,12 | 0,33% | 2.066.093,00 |
| 22.08.2024 | 60,00 | 60,04 | 59,63 | 59,92 | -0,07% | 1.568.973,00 |
| 21.08.2024 | 59,95 | 60,26 | 59,61 | 59,96 | -0,05% | 1.534.824,00 |
| 20.08.2024 | 60,00 | 60,49 | 59,76 | 59,99 | -0,27% | 2.668.902,00 |
| 19.08.2024 | 59,99 | 60,39 | 59,99 | 60,15 | 0,28% | 2.266.109,00 |
| 16.08.2024 | 59,15 | 60,20 | 59,04 | 59,98 | 1,83% | 5.144.218,00 |
| 15.08.2024 | 58,69 | 59,20 | 58,40 | 58,90 | -0,10% | 1.800.649,00 |
| 14.08.2024 | 59,31 | 59,61 | 58,65 | 58,96 | -1,17% | 4.596.435,00 |
| 13.08.2024 | 58,41 | 59,73 | 58,31 | 59,66 | 2,83% | 4.292.030,00 |
| 12.08.2024 | 57,86 | 58,21 | 57,43 | 58,02 | 0,10% | 1.791.926,00 |
| 09.08.2024 | 58,44 | 58,44 | 57,24 | 57,96 | -0,29% | 1.794.800,00 |
| 08.08.2024 | 57,96 | 58,85 | 57,63 | 58,13 | -0,39% | 2.276.464,00 |
| 07.08.2024 | 57,81 | 59,10 | 57,75 | 58,36 | 0,90% | 2.666.018,00 |
| 06.08.2024 | 57,90 | 58,76 | 57,84 | 57,84 | -0,28% | 1.959.400,00 |
| 05.08.2024 | 61,90 | 61,90 | 57,87 | 58,00 | -2,95% | 3.580.516,00 |
| 02.08.2024 | 61,22 | 61,57 | 58,93 | 59,76 | 1,05% | 3.038.858,00 |
| 01.08.2024 | 57,61 | 59,16 | 56,69 | 59,14 | 1,51% | 3.779.949,00 |
| 31.07.2024 | 58,47 | 58,67 | 57,88 | 58,26 | -0,66% | 4.324.177,00 |
| 30.07.2024 | 57,52 | 58,73 | 57,51 | 58,65 | 1,66% | 1.859.888,00 |
| 29.07.2024 | 57,59 | 57,97 | 57,22 | 57,69 | 0,54% | 1.927.870,00 |
| 26.07.2024 | 57,30 | 57,67 | 57,10 | 57,38 | 0,88% | 2.524.708,00 |
| 25.07.2024 | 57,12 | 58,43 | 56,42 | 56,88 | 0,90% | 3.430.074,00 |
| 24.07.2024 | 55,67 | 56,40 | 55,36 | 56,37 | 2,23% | 2.124.029,00 |
| 23.07.2024 | 55,61 | 55,72 | 55,02 | 55,14 | -1,08% | 2.156.242,00 |
| 22.07.2024 | 56,19 | 56,39 | 55,61 | 55,74 | -0,36% | 2.516.435,00 |
| 19.07.2024 | 55,80 | 56,09 | 55,03 | 55,94 | 0,29% | 3.043.703,00 |
| 18.07.2024 | 55,00 | 56,11 | 54,97 | 55,78 | 0,85% | 2.715.236,00 |
| 17.07.2024 | 54,31 | 55,82 | 54,26 | 55,31 | 2,56% | 2.310.048,00 |
| 16.07.2024 | 53,57 | 53,96 | 53,37 | 53,93 | 1,32% | 1.761.071,00 |
| 15.07.2024 | 53,67 | 53,73 | 52,97 | 53,23 | -1,93% | 1.572.242,00 |
| 12.07.2024 | 54,26 | 54,78 | 53,76 | 54,28 | 0,39% | 2.348.718,00 |
| 11.07.2024 | 52,80 | 54,57 | 52,64 | 54,07 | 2,81% | 2.923.690,00 |
| 10.07.2024 | 52,55 | 52,73 | 52,09 | 52,59 | 0,23% | 2.123.424,00 |
| 09.07.2024 | 52,17 | 52,63 | 51,97 | 52,47 | 0,69% | 2.234.263,00 |
| 08.07.2024 | 52,49 | 52,70 | 52,03 | 52,11 | -1,10% | 2.219.314,00 |
| 05.07.2024 | 52,76 | 53,05 | 52,34 | 52,69 | -0,11% | 1.652.898,00 |
| 03.07.2024 | 53,07 | 53,39 | 52,71 | 52,75 | -0,85% | 1.178.345,00 |