68,000€
2,26%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 66,17 | 67,80 | 65,91 | 67,80 | 1,95% | - |
| 20.11.2024 | 65,30 | 66,50 | 65,30 | 66,50 | 2,26% | 120,00 |
| 19.11.2024 | 65,56 | 65,56 | 65,03 | 65,03 | -2,50% | 293,00 |
| 18.11.2024 | 65,49 | 66,70 | 65,49 | 66,70 | 3,43% | 150,00 |
| 15.11.2024 | 64,49 | 64,49 | 64,49 | 64,49 | -1,99% | - |
| 14.11.2024 | 64,56 | 65,80 | 64,56 | 65,80 | 0,92% | 225,00 |
| 13.11.2024 | 64,07 | 65,20 | 64,07 | 65,20 | 1,83% | 98,00 |
| 12.11.2024 | 64,03 | 64,03 | 64,03 | 64,03 | 2,56% | - |
| 11.11.2024 | 62,43 | 62,43 | 62,43 | 62,43 | 2,39% | - |
| 08.11.2024 | 60,97 | 60,97 | 60,97 | 60,97 | -0,75% | - |
| 07.11.2024 | 61,43 | 61,43 | 61,43 | 61,43 | -0,70% | - |
| 06.11.2024 | 61,86 | 61,86 | 61,86 | 61,86 | 3,13% | - |
| 05.11.2024 | 60,07 | 60,07 | 59,98 | 59,98 | -1,45% | - |
| 04.11.2024 | 60,86 | 60,86 | 60,86 | 60,86 | -0,23% | - |
| 01.11.2024 | 61,03 | 61,03 | 61,00 | 61,00 | 5,45% | 163,00 |
| 31.10.2024 | 57,46 | 57,85 | 57,46 | 57,85 | -0,52% | - |
| 30.10.2024 | 58,15 | 58,15 | 58,15 | 58,15 | -1,81% | - |
| 29.10.2024 | 59,22 | 59,22 | 59,22 | 59,22 | -0,29% | - |
| 28.10.2024 | 59,39 | 59,39 | 59,39 | 59,39 | -1,51% | - |
| 25.10.2024 | 59,72 | 60,30 | 59,72 | 60,30 | 1,82% | 163,00 |
| 24.10.2024 | 59,22 | 59,22 | 59,22 | 59,22 | -1,20% | - |
| 23.10.2024 | 58,45 | 59,94 | 58,45 | 59,94 | 3,13% | 100,00 |
| 22.10.2024 | 58,12 | 58,12 | 58,12 | 58,12 | -0,72% | - |
| 21.10.2024 | 58,54 | 58,54 | 58,54 | 58,54 | 1,11% | - |
| 18.10.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -1,03% | - |
| 17.10.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 1,16% | - |
| 16.10.2024 | 57,83 | 57,83 | 57,83 | 57,83 | 0,70% | - |
| 15.10.2024 | 57,43 | 57,43 | 57,43 | 57,43 | 1,50% | - |
| 14.10.2024 | 56,58 | 56,58 | 56,58 | 56,58 | -1,43% | - |
| 11.10.2024 | 56,37 | 57,40 | 56,37 | 57,40 | 1,15% | 177,00 |
| 10.10.2024 | 56,75 | 56,75 | 56,75 | 56,75 | -0,60% | - |
| 09.10.2024 | 56,87 | 57,09 | 56,87 | 57,09 | 0,28% | - |
| 08.10.2024 | 56,93 | 56,93 | 56,93 | 56,93 | -1,23% | - |
| 07.10.2024 | 57,64 | 57,64 | 57,64 | 57,64 | -0,52% | - |
| 04.10.2024 | 57,94 | 57,94 | 57,94 | 57,94 | -1,06% | - |
| 03.10.2024 | 58,56 | 58,56 | 58,56 | 58,56 | -0,64% | - |
| 02.10.2024 | 58,54 | 58,94 | 58,54 | 58,94 | 1,32% | 9,00 |
| 01.10.2024 | 58,17 | 58,17 | 58,17 | 58,17 | 1,39% | - |
| 30.09.2024 | 57,37 | 57,37 | 57,37 | 57,37 | 0,88% | - |
| 27.09.2024 | 56,87 | 56,87 | 56,87 | 56,87 | -1,42% | - |
| 26.09.2024 | 57,31 | 57,69 | 57,31 | 57,69 | 1,53% | 8,00 |
| 25.09.2024 | 56,82 | 56,82 | 56,82 | 56,82 | -0,51% | - |
| 24.09.2024 | 57,11 | 57,11 | 57,11 | 57,11 | 0,05% | - |
| 23.09.2024 | 57,08 | 57,08 | 57,08 | 57,08 | 0,30% | - |
| 20.09.2024 | 56,91 | 56,91 | 56,91 | 56,91 | -1,33% | - |
| 19.09.2024 | 57,68 | 57,68 | 57,68 | 57,68 | 0,16% | - |
| 18.09.2024 | 57,59 | 57,59 | 57,59 | 57,59 | 0,00% | - |
| 17.09.2024 | 57,59 | 57,59 | 57,59 | 57,59 | 0,86% | - |
| 16.09.2024 | 57,10 | 57,10 | 57,10 | 57,10 | -0,23% | - |
| 13.09.2024 | 57,23 | 57,23 | 57,23 | 57,23 | -0,54% | - |
| 12.09.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 0,54% | - |
| 11.09.2024 | 57,23 | 57,23 | 57,23 | 57,23 | 0,35% | - |
| 10.09.2024 | 57,03 | 57,03 | 57,03 | 57,03 | 0,92% | - |
| 09.09.2024 | 56,51 | 56,51 | 56,51 | 56,51 | -0,18% | - |
| 06.09.2024 | 56,61 | 56,61 | 56,61 | 56,61 | 0,09% | - |
| 05.09.2024 | 56,56 | 56,56 | 56,56 | 56,56 | 1,07% | - |
| 04.09.2024 | 55,96 | 55,96 | 55,96 | 55,96 | 1,89% | - |
| 03.09.2024 | 54,92 | 54,92 | 54,92 | 54,92 | 0,15% | - |
| 02.09.2024 | 54,93 | 54,93 | 54,84 | 54,84 | -0,38% | 38,00 |
| 30.08.2024 | 55,05 | 55,05 | 55,05 | 55,05 | 1,91% | - |
| 29.08.2024 | 54,02 | 54,02 | 54,02 | 54,02 | -0,41% | - |
| 28.08.2024 | 54,24 | 54,24 | 54,24 | 54,24 | -2,06% | - |
| 27.08.2024 | 54,63 | 55,38 | 54,63 | 55,38 | 3,79% | 38,00 |
| 26.08.2024 | 53,36 | 53,36 | 53,36 | 53,36 | -0,34% | - |
| 23.08.2024 | 53,54 | 53,54 | 53,54 | 53,54 | 0,28% | - |
| 22.08.2024 | 53,39 | 53,39 | 53,39 | 53,39 | -0,35% | - |
| 21.08.2024 | 53,58 | 53,58 | 53,58 | 53,58 | -0,59% | - |
| 20.08.2024 | 53,90 | 53,90 | 53,90 | 53,90 | 0,06% | - |
| 19.08.2024 | 53,87 | 53,87 | 53,87 | 53,87 | 1,13% | - |
| 16.08.2024 | 53,27 | 53,27 | 53,27 | 53,27 | 0,13% | - |
| 15.08.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -1,26% | - |
| 14.08.2024 | 53,88 | 53,88 | 53,88 | 53,88 | 2,24% | - |
| 13.08.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 0,00% | - |
| 12.08.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -0,26% | - |
| 09.08.2024 | 52,84 | 52,84 | 52,84 | 52,84 | -0,09% | - |
| 08.08.2024 | 52,89 | 52,89 | 52,89 | 52,89 | 0,15% | - |
| 07.08.2024 | 52,81 | 52,81 | 52,81 | 52,81 | -0,26% | - |
| 06.08.2024 | 52,95 | 52,95 | 52,95 | 52,95 | 5,90% | - |
| 05.08.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -8,02% | - |
| 02.08.2024 | 54,09 | 54,43 | 54,09 | 54,36 | 1,42% | 300,00 |
| 01.08.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -2,21% | - |
| 31.07.2024 | 54,66 | 54,81 | 53,64 | 54,81 | 3,59% | 255,00 |
| 30.07.2024 | 52,91 | 52,91 | 52,91 | 52,91 | 0,69% | - |
| 29.07.2024 | 52,55 | 52,55 | 52,55 | 52,55 | 0,92% | - |
| 26.07.2024 | 52,07 | 52,07 | 52,07 | 52,07 | 0,89% | - |
| 25.07.2024 | 51,61 | 51,61 | 51,61 | 51,61 | 2,62% | - |
| 24.07.2024 | 50,29 | 50,29 | 50,29 | 50,29 | -0,91% | - |
| 23.07.2024 | 50,75 | 50,75 | 50,75 | 50,75 | -0,88% | - |
| 22.07.2024 | 51,06 | 51,20 | 51,06 | 51,20 | 0,63% | 30,00 |
| 19.07.2024 | 50,88 | 50,88 | 50,88 | 50,88 | 1,25% | - |
| 18.07.2024 | 50,25 | 50,25 | 50,25 | 50,25 | 2,49% | - |
| 17.07.2024 | 49,03 | 49,03 | 49,03 | 49,03 | -0,69% | - |
| 16.07.2024 | 48,57 | 49,37 | 48,57 | 49,37 | -0,28% | 46,00 |
| 15.07.2024 | 49,51 | 49,51 | 49,51 | 49,51 | 0,25% | - |
| 12.07.2024 | 49,39 | 49,39 | 49,39 | 49,39 | 2,55% | - |
| 11.07.2024 | 48,16 | 48,16 | 48,16 | 48,16 | 0,03% | - |
| 10.07.2024 | 48,14 | 48,14 | 48,14 | 48,14 | 0,68% | - |
| 09.07.2024 | 47,82 | 47,82 | 47,82 | 47,82 | -0,96% | - |
| 08.07.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -0,26% | - |
| 05.07.2024 | 48,41 | 48,41 | 48,41 | 48,41 | -0,25% | - |