68,100€
2,44%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 66,19 | 68,16 | 66,00 | 68,13 | 2,48% | 226,00 |
| 20.11.2024 | 65,90 | 66,65 | 65,50 | 66,48 | 1,25% | 215,00 |
| 19.11.2024 | 66,16 | 66,93 | 65,32 | 65,66 | -0,55% | 1.381,00 |
| 18.11.2024 | 66,90 | 66,90 | 65,55 | 66,03 | 0,07% | 840,00 |
| 15.11.2024 | 64,86 | 66,31 | 64,10 | 65,98 | 0,77% | 1.146,00 |
| 14.11.2024 | 64,93 | 66,02 | 64,66 | 65,48 | 0,72% | 223,00 |
| 13.11.2024 | 64,46 | 65,25 | 64,22 | 65,01 | 0,60% | 99,00 |
| 12.11.2024 | 64,55 | 65,38 | 64,02 | 64,63 | 0,29% | 4.497,00 |
| 11.11.2024 | 63,03 | 64,61 | 62,80 | 64,44 | 2,51% | 755,00 |
| 08.11.2024 | 61,45 | 62,91 | 61,11 | 62,87 | 2,54% | 980,00 |
| 07.11.2024 | 62,07 | 62,43 | 61,09 | 61,31 | -0,99% | 446,00 |
| 06.11.2024 | 62,33 | 63,06 | 61,07 | 61,92 | 2,08% | 83,00 |
| 05.11.2024 | 60,61 | 60,93 | 59,68 | 60,66 | 0,21% | 47,00 |
| 04.11.2024 | 61,43 | 61,45 | 59,53 | 60,53 | -1,69% | 235,00 |
| 01.11.2024 | 61,15 | 62,83 | 61,01 | 61,57 | 0,29% | 453,00 |
| 31.10.2024 | 57,68 | 62,33 | 57,42 | 61,40 | 5,72% | 321,00 |
| 30.10.2024 | 58,60 | 58,84 | 57,63 | 58,08 | -0,83% | 50,00 |
| 29.10.2024 | 59,78 | 59,87 | 58,56 | 58,56 | -1,81% | 60,00 |
| 28.10.2024 | 60,06 | 60,11 | 59,16 | 59,64 | -0,10% | 348,00 |
| 25.10.2024 | 60,15 | 60,61 | 59,49 | 59,70 | -0,76% | 307,00 |
| 24.10.2024 | 59,73 | 60,25 | 59,21 | 60,16 | 0,94% | 98,00 |
| 23.10.2024 | 58,85 | 59,61 | 58,57 | 59,60 | 1,06% | 150,00 |
| 22.10.2024 | 58,45 | 59,09 | 57,90 | 58,98 | 0,56% | 186,00 |
| 21.10.2024 | 58,86 | 59,49 | 58,31 | 58,65 | -0,53% | 106,00 |
| 18.10.2024 | 58,46 | 59,59 | 57,97 | 58,96 | 0,92% | 229,00 |
| 17.10.2024 | 58,95 | 59,82 | 58,21 | 58,43 | -0,82% | 383,00 |
| 16.10.2024 | 58,37 | 58,99 | 57,69 | 58,91 | 1,23% | 373,00 |
| 15.10.2024 | 57,85 | 58,93 | 57,60 | 58,20 | 0,68% | 25,00 |
| 14.10.2024 | 56,98 | 57,80 | 56,95 | 57,80 | 1,41% | 20,00 |
| 11.10.2024 | 56,84 | 57,27 | 56,58 | 57,00 | 0,18% | 45,00 |
| 10.10.2024 | 57,13 | 57,65 | 56,90 | 56,90 | -0,59% | 157,00 |
| 09.10.2024 | 57,17 | 57,77 | 57,02 | 57,23 | -0,24% | 30,00 |
| 08.10.2024 | 57,29 | 57,82 | 56,92 | 57,37 | -0,09% | 91,00 |
| 07.10.2024 | 58,08 | 58,49 | 57,00 | 57,42 | -1,19% | 35,00 |
| 04.10.2024 | 58,53 | 59,50 | 57,08 | 58,11 | -0,56% | 189,00 |
| 03.10.2024 | 58,88 | 59,19 | 58,34 | 58,44 | -0,99% | - |
| 02.10.2024 | 58,89 | 59,24 | 58,48 | 59,02 | -0,08% | 105,00 |
| 01.10.2024 | 58,58 | 59,34 | 58,20 | 59,07 | 0,66% | 653,00 |
| 30.09.2024 | 57,69 | 58,76 | 57,45 | 58,68 | 1,44% | 192,00 |
| 27.09.2024 | 57,28 | 58,05 | 57,02 | 57,85 | 1,00% | 35,00 |
| 26.09.2024 | 58,20 | 58,59 | 57,02 | 57,28 | -0,75% | 178,00 |
| 25.09.2024 | 57,11 | 57,76 | 56,83 | 57,71 | 0,48% | 20,00 |
| 24.09.2024 | 57,64 | 58,10 | 56,95 | 57,44 | -0,17% | 717,00 |
| 23.09.2024 | 57,68 | 58,24 | 57,32 | 57,54 | 0,23% | 75,00 |
| 20.09.2024 | 57,26 | 58,00 | 56,73 | 57,41 | 0,06% | 60,00 |
| 19.09.2024 | 58,34 | 58,38 | 57,18 | 57,37 | -1,00% | 458,00 |
| 18.09.2024 | 58,04 | 58,15 | 57,22 | 57,95 | -0,15% | - |
| 17.09.2024 | 58,06 | 58,42 | 57,77 | 58,04 | -0,03% | 222,00 |
| 16.09.2024 | 57,47 | 58,40 | 57,07 | 58,05 | 0,58% | 378,00 |
| 13.09.2024 | 57,11 | 57,73 | 56,83 | 57,72 | 0,03% | 231,00 |
| 12.09.2024 | 58,01 | 58,35 | 57,50 | 57,70 | -0,45% | 766,00 |
| 11.09.2024 | 57,46 | 58,51 | 57,31 | 57,96 | 0,11% | 200,00 |
| 10.09.2024 | 57,31 | 58,03 | 57,23 | 57,89 | 0,63% | 47,00 |
| 09.09.2024 | 57,47 | 58,02 | 56,62 | 57,53 | 1,34% | 2.028,00 |
| 06.09.2024 | 56,82 | 57,56 | 56,28 | 56,77 | -0,61% | 46,00 |
| 05.09.2024 | 56,93 | 57,51 | 56,43 | 57,12 | 0,11% | 12,00 |
| 04.09.2024 | 56,09 | 57,29 | 56,00 | 57,06 | 0,81% | 10,00 |
| 03.09.2024 | 55,22 | 56,95 | 54,97 | 56,60 | 2,12% | 310,00 |
| 02.09.2024 | 55,32 | 55,82 | 54,59 | 55,42 | -0,01% | 777,00 |
| 30.08.2024 | 55,63 | 55,92 | 55,08 | 55,43 | -0,05% | 3,00 |
| 29.08.2024 | 54,22 | 55,82 | 54,19 | 55,45 | 1,56% | 24,00 |
| 28.08.2024 | 54,58 | 55,05 | 54,52 | 54,60 | 0,24% | 45,00 |
| 27.08.2024 | 55,11 | 55,35 | 54,25 | 54,47 | -1,11% | 148,00 |
| 26.08.2024 | 53,76 | 55,25 | 53,74 | 55,08 | 2,57% | 2,00 |
| 23.08.2024 | 54,13 | 54,58 | 53,69 | 53,70 | -0,37% | 29,00 |
| 22.08.2024 | 53,78 | 54,09 | 53,68 | 53,90 | 0,28% | 111,00 |
| 21.08.2024 | 53,99 | 54,09 | 53,54 | 53,75 | -0,38% | 1,00 |
| 20.08.2024 | 54,40 | 54,52 | 53,73 | 53,96 | -0,60% | 100,00 |
| 19.08.2024 | 54,25 | 54,66 | 54,08 | 54,28 | -0,26% | 32,00 |
| 16.08.2024 | 53,83 | 54,62 | 53,39 | 54,42 | 1,40% | 205,00 |
| 15.08.2024 | 53,78 | 54,31 | 53,10 | 53,67 | 0,18% | 1.464,00 |
| 14.08.2024 | 54,31 | 54,37 | 53,21 | 53,58 | -1,32% | 500,00 |
| 13.08.2024 | 53,23 | 54,31 | 53,03 | 54,29 | 2,35% | 27,00 |
| 12.08.2024 | 53,19 | 53,32 | 52,58 | 53,05 | -0,19% | 50,00 |
| 09.08.2024 | 53,25 | 53,67 | 52,40 | 53,15 | -0,38% | - |
| 08.08.2024 | 53,26 | 54,38 | 52,85 | 53,35 | -0,14% | 344,00 |
| 07.08.2024 | 53,35 | 54,09 | 52,63 | 53,43 | 0,86% | 346,00 |
| 06.08.2024 | 53,90 | 53,96 | 52,54 | 52,97 | 0,06% | 327,00 |
| 05.08.2024 | 51,73 | 57,35 | 50,65 | 52,94 | -3,31% | 2.549,00 |
| 02.08.2024 | 53,94 | 56,51 | 53,01 | 54,76 | -0,12% | 958,00 |
| 01.08.2024 | 54,37 | 54,84 | 52,57 | 54,82 | 1,84% | 176,00 |
| 31.07.2024 | 55,31 | 55,35 | 53,38 | 53,83 | -0,70% | 1.192,00 |
| 30.07.2024 | 53,31 | 54,31 | 53,14 | 54,21 | 1,73% | - |
| 29.07.2024 | 53,20 | 54,20 | 52,81 | 53,29 | 0,99% | 832,00 |
| 26.07.2024 | 53,13 | 53,22 | 52,41 | 52,77 | 0,53% | 174,00 |
| 25.07.2024 | 52,09 | 53,90 | 51,53 | 52,49 | 0,96% | 120,00 |
| 24.07.2024 | 50,46 | 52,02 | 50,02 | 51,99 | 2,35% | 11,00 |
| 23.07.2024 | 51,01 | 51,54 | 50,71 | 50,80 | -0,77% | 214,00 |
| 22.07.2024 | 51,58 | 52,38 | 51,09 | 51,19 | -0,40% | 822,00 |
| 19.07.2024 | 51,39 | 52,01 | 50,55 | 51,40 | 0,47% | - |
| 18.07.2024 | 50,80 | 51,46 | 49,98 | 51,16 | 1,11% | 299,00 |
| 17.07.2024 | 49,24 | 51,06 | 48,61 | 50,60 | 2,31% | 179,00 |
| 16.07.2024 | 49,00 | 49,57 | 48,52 | 49,46 | 1,33% | 43,00 |
| 15.07.2024 | 50,00 | 50,21 | 48,53 | 48,81 | -1,91% | 192,00 |
| 12.07.2024 | 49,71 | 50,23 | 49,28 | 49,76 | -0,02% | 706,00 |
| 11.07.2024 | 48,46 | 50,24 | 48,19 | 49,77 | 2,51% | - |
| 10.07.2024 | 48,56 | 48,69 | 48,14 | 48,55 | 0,15% | 272,00 |
| 09.07.2024 | 48,34 | 48,69 | 48,06 | 48,48 | 0,67% | 1,00 |
| 08.07.2024 | 48,72 | 48,99 | 48,07 | 48,15 | -0,95% | 1.457,00 |
| 05.07.2024 | 48,78 | 49,25 | 48,38 | 48,62 | -0,27% | 73,00 |