49,833€
4,86%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 49,33 | 49,76 | 48,96 | 49,72 | 4,62% | - |
27.03.2024 | 47,53 | 47,53 | 47,53 | 47,53 | -1,10% | - |
26.03.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 0,28% | - |
25.03.2024 | 47,92 | 47,92 | 47,92 | 47,92 | -0,03% | - |
22.03.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 0,23% | - |
21.03.2024 | 47,83 | 47,83 | 47,83 | 47,83 | 0,45% | - |
20.03.2024 | 47,85 | 47,85 | 47,61 | 47,61 | 0,24% | 50,00 |
19.03.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,15% | - |
18.03.2024 | 46,96 | 47,43 | 46,96 | 47,43 | -1,22% | 17,00 |
15.03.2024 | 47,31 | 48,01 | 47,31 | 48,01 | 2,15% | 200,00 |
14.03.2024 | 46,57 | 47,00 | 46,57 | 47,00 | -0,42% | 100,00 |
13.03.2024 | 47,15 | 47,20 | 47,15 | 47,20 | -0,53% | 60,00 |
12.03.2024 | 48,10 | 48,10 | 47,45 | 47,45 | -0,11% | 30,00 |
11.03.2024 | 46,27 | 47,50 | 46,27 | 47,50 | 3,12% | 55,00 |
08.03.2024 | 45,37 | 46,07 | 45,37 | 46,07 | 2,59% | 20,00 |
07.03.2024 | 44,45 | 44,90 | 44,45 | 44,90 | 0,94% | 55,00 |
06.03.2024 | 44,48 | 44,48 | 44,48 | 44,48 | -3,30% | - |
05.03.2024 | 46,62 | 46,62 | 46,00 | 46,00 | 1,47% | 108,00 |
04.03.2024 | 45,34 | 45,34 | 45,34 | 45,34 | -6,38% | - |
01.03.2024 | 48,43 | 48,43 | 48,43 | 48,43 | -9,69% | - |
29.02.2024 | 53,62 | 53,62 | 53,62 | 53,62 | 0,36% | 9,00 |
28.02.2024 | 53,43 | 53,43 | 53,43 | 53,43 | 0,68% | - |
27.02.2024 | 53,07 | 53,07 | 53,07 | 53,07 | -2,36% | - |
26.02.2024 | 54,35 | 54,35 | 54,35 | 54,35 | -0,11% | - |
23.02.2024 | 54,41 | 54,41 | 54,41 | 54,41 | -1,09% | - |
22.02.2024 | 55,01 | 55,01 | 55,01 | 55,01 | 1,27% | - |
21.02.2024 | 54,32 | 54,32 | 54,32 | 54,32 | -0,07% | - |
20.02.2024 | 54,36 | 54,36 | 54,36 | 54,36 | -0,06% | - |
19.02.2024 | 54,39 | 54,39 | 54,39 | 54,39 | -0,06% | - |
16.02.2024 | 54,42 | 54,42 | 54,42 | 54,42 | 0,22% | - |
15.02.2024 | 54,30 | 54,30 | 54,30 | 54,30 | 0,56% | - |
14.02.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,57% | - |
13.02.2024 | 54,32 | 54,32 | 54,31 | 54,31 | 1,53% | 5,00 |
12.02.2024 | 53,49 | 53,49 | 53,49 | 53,49 | 0,15% | 12,00 |
09.02.2024 | 53,41 | 53,41 | 53,41 | 53,41 | -0,58% | - |
08.02.2024 | 53,72 | 53,72 | 53,72 | 53,72 | -0,32% | - |
07.02.2024 | 53,89 | 53,89 | 53,89 | 53,89 | -0,28% | - |
06.02.2024 | 54,04 | 54,04 | 54,04 | 54,04 | -1,75% | - |
05.02.2024 | 55,03 | 55,03 | 55,00 | 55,00 | -1,72% | 20,00 |
02.02.2024 | 55,96 | 55,96 | 55,96 | 55,96 | 1,63% | - |
01.02.2024 | 55,06 | 55,06 | 55,06 | 55,06 | 0,64% | - |
31.01.2024 | 54,71 | 54,71 | 54,71 | 54,71 | -0,02% | - |
30.01.2024 | 54,72 | 54,72 | 54,72 | 54,72 | 0,72% | - |
29.01.2024 | 54,33 | 54,33 | 54,33 | 54,33 | 0,89% | - |
26.01.2024 | 53,85 | 53,85 | 53,85 | 53,85 | 1,43% | - |
25.01.2024 | 53,09 | 53,09 | 53,09 | 53,09 | -1,96% | - |
24.01.2024 | 54,15 | 54,15 | 54,15 | 54,15 | 1,03% | - |
23.01.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -2,53% | - |
22.01.2024 | 54,20 | 54,99 | 54,20 | 54,99 | 1,05% | 34,00 |
19.01.2024 | 54,42 | 54,42 | 54,42 | 54,42 | -0,49% | - |
18.01.2024 | 54,69 | 54,69 | 54,69 | 54,69 | -1,41% | - |
17.01.2024 | 55,52 | 55,52 | 55,47 | 55,47 | -0,27% | 20,00 |
16.01.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 0,16% | - |
15.01.2024 | 55,53 | 55,53 | 55,53 | 55,53 | 0,73% | - |
12.01.2024 | 55,13 | 55,13 | 55,13 | 55,13 | -2,84% | - |
11.01.2024 | 56,74 | 56,74 | 56,74 | 56,74 | -1,24% | - |
10.01.2024 | 57,45 | 57,45 | 57,45 | 57,45 | -0,24% | - |
09.01.2024 | 57,59 | 57,59 | 57,59 | 57,59 | -1,22% | - |
08.01.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 0,78% | 6,00 |
05.01.2024 | 57,85 | 57,85 | 57,85 | 57,85 | 0,14% | - |
04.01.2024 | 57,77 | 57,77 | 57,77 | 57,77 | -1,18% | - |
03.01.2024 | 57,46 | 58,46 | 57,46 | 58,46 | 1,85% | 130,00 |
02.01.2024 | 55,72 | 57,40 | 55,72 | 57,40 | 1,66% | 10,00 |
29.12.2023 | 55,50 | 56,46 | 55,50 | 56,46 | 2,69% | 6,00 |
28.12.2023 | 54,98 | 54,98 | 54,98 | 54,98 | -0,92% | - |
27.12.2023 | 55,49 | 55,49 | 55,49 | 55,49 | 0,00% | - |
22.12.2023 | 55,49 | 55,49 | 55,49 | 55,49 | -0,39% | - |
21.12.2023 | 55,71 | 55,71 | 55,71 | 55,71 | -0,98% | - |
20.12.2023 | 56,26 | 56,26 | 56,26 | 56,26 | -0,65% | - |
19.12.2023 | 56,63 | 56,63 | 56,63 | 56,63 | 1,05% | - |
18.12.2023 | 56,04 | 56,04 | 56,04 | 56,04 | -0,88% | - |
15.12.2023 | 56,54 | 56,54 | 56,54 | 56,54 | -2,13% | - |
14.12.2023 | 57,77 | 57,77 | 57,77 | 57,77 | 2,57% | - |
13.12.2023 | 56,32 | 56,32 | 56,32 | 56,32 | -0,64% | - |
12.12.2023 | 56,68 | 56,68 | 56,68 | 56,68 | 1,02% | - |
11.12.2023 | 56,11 | 56,11 | 56,11 | 56,11 | -0,95% | - |
08.12.2023 | 56,65 | 56,65 | 56,65 | 56,65 | -0,79% | - |
07.12.2023 | 57,10 | 57,10 | 57,10 | 57,10 | 1,58% | - |
06.12.2023 | 56,21 | 56,21 | 56,21 | 56,21 | -0,23% | - |
05.12.2023 | 56,34 | 56,34 | 56,34 | 56,34 | 0,54% | - |
04.12.2023 | 56,04 | 56,04 | 56,04 | 56,04 | 1,28% | - |
01.12.2023 | 55,33 | 55,33 | 55,33 | 55,33 | 1,93% | - |
30.11.2023 | 54,28 | 54,28 | 54,28 | 54,28 | -1,40% | - |
29.11.2023 | 55,05 | 55,05 | 55,05 | 55,05 | 0,42% | - |
28.11.2023 | 54,82 | 54,82 | 54,82 | 54,82 | 0,09% | - |
27.11.2023 | 54,77 | 54,77 | 54,77 | 54,77 | -0,42% | - |
24.11.2023 | 55,00 | 55,00 | 55,00 | 55,00 | 0,02% | - |
23.11.2023 | 54,99 | 54,99 | 54,99 | 54,99 | 0,68% | - |
22.11.2023 | 54,62 | 54,62 | 54,62 | 54,62 | 0,40% | - |
21.11.2023 | 54,40 | 54,40 | 54,40 | 54,40 | -1,09% | - |
20.11.2023 | 55,00 | 55,00 | 55,00 | 55,00 | -0,97% | - |
17.11.2023 | 55,54 | 55,54 | 55,54 | 55,54 | 1,07% | - |
16.11.2023 | 55,02 | 55,02 | 54,95 | 54,95 | -0,29% | 20,00 |
15.11.2023 | 55,11 | 55,11 | 55,11 | 55,11 | 0,42% | - |
14.11.2023 | 54,88 | 54,88 | 54,88 | 54,88 | 0,04% | 24,00 |
13.11.2023 | 54,86 | 54,86 | 54,86 | 54,86 | 0,37% | - |
10.11.2023 | 54,66 | 54,66 | 54,66 | 54,66 | -0,18% | - |
09.11.2023 | 54,76 | 54,76 | 54,76 | 54,76 | -1,42% | - |
08.11.2023 | 55,55 | 55,55 | 55,55 | 55,55 | -0,68% | - |
07.11.2023 | 55,93 | 55,93 | 55,93 | 55,93 | -0,90% | - |