49,560€
0,50%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,30 | 49,67 | 49,08 | 49,43 | 0,23% | 5,00 |
27.03.2024 | 47,95 | 49,32 | 47,88 | 49,32 | 3,05% | 239,00 |
26.03.2024 | 48,47 | 48,72 | 47,62 | 47,86 | -1,13% | 231,00 |
25.03.2024 | 48,38 | 48,75 | 47,90 | 48,40 | 0,08% | 441,00 |
22.03.2024 | 48,31 | 48,66 | 48,09 | 48,36 | 0,30% | 416,00 |
21.03.2024 | 48,29 | 48,86 | 48,16 | 48,22 | 0,17% | 77,00 |
20.03.2024 | 48,19 | 48,60 | 47,87 | 48,13 | -0,23% | 157,00 |
19.03.2024 | 47,79 | 48,83 | 47,59 | 48,24 | 0,77% | 925,00 |
18.03.2024 | 46,95 | 48,21 | 46,88 | 47,88 | 0,27% | 3.108,00 |
15.03.2024 | 47,56 | 48,01 | 47,30 | 47,75 | 0,30% | 343,00 |
14.03.2024 | 47,32 | 47,64 | 46,44 | 47,61 | 1,12% | 1.173,00 |
13.03.2024 | 47,48 | 47,95 | 46,96 | 47,08 | -0,90% | 45,00 |
12.03.2024 | 48,67 | 48,99 | 47,27 | 47,51 | -1,91% | 166,00 |
11.03.2024 | 46,60 | 48,78 | 46,54 | 48,43 | 3,94% | 1.315,00 |
08.03.2024 | 45,65 | 46,97 | 45,49 | 46,59 | 1,98% | 524,00 |
07.03.2024 | 44,43 | 46,52 | 43,75 | 45,69 | 2,77% | 2.482,00 |
06.03.2024 | 45,06 | 45,95 | 43,17 | 44,46 | -0,73% | 228,00 |
05.03.2024 | 46,84 | 47,54 | 44,51 | 44,78 | -4,73% | 759,00 |
04.03.2024 | 45,89 | 47,16 | 44,73 | 47,01 | 2,85% | 1.690,00 |
01.03.2024 | 48,92 | 49,31 | 45,22 | 45,71 | -6,29% | 2.136,00 |
29.02.2024 | 53,34 | 53,36 | 48,26 | 48,77 | -8,36% | 1.982,00 |
28.02.2024 | 53,80 | 54,00 | 53,08 | 53,22 | -1,02% | - |
27.02.2024 | 53,39 | 54,06 | 53,11 | 53,77 | 0,49% | 11,00 |
26.02.2024 | 54,68 | 54,95 | 53,50 | 53,51 | -2,51% | 276,00 |
23.02.2024 | 54,81 | 55,49 | 54,56 | 54,89 | 0,07% | 2,00 |
22.02.2024 | 56,11 | 56,20 | 54,19 | 54,85 | -0,84% | 596,00 |
21.02.2024 | 54,63 | 55,65 | 54,50 | 55,32 | 1,04% | 2,00 |
20.02.2024 | 54,73 | 55,29 | 54,36 | 54,75 | -0,37% | 20,00 |
19.02.2024 | 54,91 | 55,05 | 54,56 | 54,95 | 0,26% | 20,00 |
16.02.2024 | 54,97 | 55,20 | 54,44 | 54,81 | 0,05% | 39,00 |
15.02.2024 | 54,77 | 55,35 | 54,31 | 54,78 | 0,18% | 6,00 |
14.02.2024 | 54,46 | 54,83 | 53,95 | 54,68 | 0,51% | - |
13.02.2024 | 54,71 | 55,26 | 53,40 | 54,40 | -0,54% | 40,00 |
12.02.2024 | 53,85 | 54,86 | 53,84 | 54,70 | 1,42% | 36,00 |
09.02.2024 | 53,83 | 54,07 | 53,47 | 53,93 | 0,20% | 20,00 |
08.02.2024 | 54,18 | 54,50 | 53,24 | 53,82 | -0,67% | 355,00 |
07.02.2024 | 54,28 | 54,69 | 53,90 | 54,19 | -0,29% | 210,00 |
06.02.2024 | 54,55 | 54,74 | 54,14 | 54,34 | -0,20% | 50,00 |
05.02.2024 | 55,35 | 55,70 | 54,45 | 54,45 | -1,77% | 6,00 |
02.02.2024 | 56,35 | 56,43 | 54,93 | 55,43 | -1,36% | 50,00 |
01.02.2024 | 55,56 | 56,26 | 54,73 | 56,20 | 1,40% | 128,00 |
31.01.2024 | 54,67 | 55,87 | 54,42 | 55,42 | 0,56% | 1.596,00 |
30.01.2024 | 55,15 | 55,79 | 54,53 | 55,11 | 0,03% | 745,00 |
29.01.2024 | 54,83 | 55,46 | 54,43 | 55,10 | 0,65% | 27,00 |
26.01.2024 | 53,96 | 54,93 | 53,87 | 54,74 | 0,77% | 456,00 |
25.01.2024 | 52,99 | 54,74 | 52,55 | 54,32 | 1,48% | 22,00 |
24.01.2024 | 54,79 | 54,86 | 53,44 | 53,53 | -1,86% | 2,00 |
23.01.2024 | 54,06 | 54,65 | 53,94 | 54,55 | 0,75% | 94,00 |
22.01.2024 | 54,46 | 55,33 | 53,84 | 54,14 | -0,81% | 73,00 |
19.01.2024 | 55,01 | 55,30 | 54,36 | 54,58 | -0,55% | 30,00 |
18.01.2024 | 55,20 | 55,78 | 54,59 | 54,88 | -0,71% | 175,00 |
17.01.2024 | 55,69 | 56,21 | 54,97 | 55,27 | -1,30% | - |
16.01.2024 | 55,87 | 56,43 | 55,65 | 56,00 | 0,04% | 500,00 |
15.01.2024 | 56,05 | 56,49 | 55,53 | 55,98 | 0,02% | 180,00 |
12.01.2024 | 55,72 | 56,20 | 55,54 | 55,97 | 0,56% | 20,00 |
11.01.2024 | 57,31 | 57,49 | 55,60 | 55,66 | -2,69% | 595,00 |
10.01.2024 | 57,85 | 57,96 | 56,95 | 57,20 | -1,20% | 20,00 |
09.01.2024 | 57,92 | 58,29 | 57,51 | 57,89 | -0,23% | 96,00 |
08.01.2024 | 58,00 | 58,76 | 57,61 | 58,03 | -0,38% | 80,00 |
05.01.2024 | 58,20 | 58,39 | 57,64 | 58,25 | 0,08% | 3,00 |
04.01.2024 | 58,27 | 58,66 | 57,76 | 58,20 | -0,06% | 145,00 |
03.01.2024 | 57,88 | 58,51 | 57,50 | 58,24 | 0,38% | 95,00 |
02.01.2024 | 56,15 | 58,03 | 55,71 | 58,02 | 3,64% | 112,00 |
29.12.2023 | 55,97 | 56,14 | 55,52 | 55,98 | 0,04% | - |
28.12.2023 | 55,50 | 56,06 | 55,02 | 55,95 | 1,02% | 9,00 |
27.12.2023 | 55,94 | 56,27 | 55,26 | 55,39 | -1,69% | 46,00 |
22.12.2023 | 55,81 | 56,70 | 55,69 | 56,34 | 0,72% | 48,00 |
21.12.2023 | 56,26 | 56,54 | 55,52 | 55,94 | -0,32% | 113,00 |
20.12.2023 | 56,70 | 57,00 | 55,97 | 56,12 | -0,85% | 116,00 |
19.12.2023 | 57,22 | 57,68 | 56,12 | 56,60 | -0,95% | 114,00 |
18.12.2023 | 56,49 | 57,32 | 56,35 | 57,14 | 1,12% | 290,00 |
15.12.2023 | 57,00 | 57,72 | 56,10 | 56,50 | -0,76% | 8,00 |
14.12.2023 | 58,44 | 58,60 | 56,76 | 56,94 | -2,13% | 124,00 |
13.12.2023 | 56,75 | 58,18 | 56,34 | 58,18 | 2,70% | 59,00 |
12.12.2023 | 57,22 | 57,58 | 56,57 | 56,65 | -0,89% | 180,00 |
11.12.2023 | 56,45 | 57,34 | 56,20 | 57,16 | 1,11% | 150,00 |
08.12.2023 | 56,99 | 57,34 | 56,11 | 56,53 | -0,83% | 60,00 |
07.12.2023 | 57,51 | 57,97 | 56,93 | 57,01 | -0,97% | 42,00 |
06.12.2023 | 56,74 | 57,60 | 56,49 | 57,57 | 1,84% | 33,00 |
05.12.2023 | 56,46 | 57,05 | 56,35 | 56,53 | -0,41% | 181,00 |
04.12.2023 | 56,28 | 57,08 | 55,76 | 56,76 | 0,57% | 220,00 |
01.12.2023 | 55,70 | 56,52 | 55,45 | 56,44 | 0,93% | 6,00 |
30.11.2023 | 54,79 | 55,99 | 54,55 | 55,92 | 2,23% | 24,00 |
29.11.2023 | 55,52 | 55,97 | 54,50 | 54,70 | -1,49% | 70,00 |
28.11.2023 | 55,21 | 55,97 | 54,93 | 55,52 | 0,63% | - |
27.11.2023 | 55,10 | 55,63 | 54,76 | 55,17 | -0,29% | - |
24.11.2023 | 55,39 | 55,84 | 54,87 | 55,33 | -0,21% | 50,00 |
23.11.2023 | 55,46 | 55,81 | 55,37 | 55,45 | -0,14% | 3,00 |
22.11.2023 | 54,94 | 55,54 | 54,85 | 55,53 | 0,99% | 5,00 |
21.11.2023 | 54,84 | 55,08 | 54,43 | 54,98 | 0,23% | - |
20.11.2023 | 55,28 | 55,89 | 54,23 | 54,86 | -1,21% | 203,00 |
17.11.2023 | 55,89 | 56,30 | 55,47 | 55,53 | -0,80% | 11,00 |
16.11.2023 | 55,41 | 56,34 | 54,87 | 55,98 | 0,98% | 386,00 |
15.11.2023 | 55,65 | 56,06 | 55,16 | 55,43 | 0,14% | 115,00 |
14.11.2023 | 54,56 | 55,74 | 54,08 | 55,36 | 1,71% | 1.139,00 |
13.11.2023 | 55,15 | 55,84 | 54,31 | 54,43 | -1,76% | 22,00 |
10.11.2023 | 55,00 | 55,56 | 54,78 | 55,40 | 0,64% | 2,00 |
09.11.2023 | 55,18 | 55,67 | 54,67 | 55,05 | -0,23% | 112,00 |
08.11.2023 | 55,87 | 56,45 | 54,65 | 55,18 | -1,33% | 119,00 |
07.11.2023 | 56,45 | 57,12 | 55,84 | 55,92 | -0,95% | 105,00 |