49,390€
-0,75%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 50,06 | 50,19 | 48,97 | 49,46 | -1,19% | 120,00 |
| 15.04.2024 | 50,13 | 50,54 | 49,70 | 50,06 | 0,16% | - |
| 12.04.2024 | 49,93 | 50,71 | 49,65 | 49,98 | 0,24% | - |
| 11.04.2024 | 50,04 | 50,47 | 49,65 | 49,85 | -0,34% | - |
| 10.04.2024 | 50,13 | 50,40 | 49,13 | 50,02 | -0,09% | - |
| 09.04.2024 | 49,85 | 50,15 | 49,71 | 50,07 | 0,51% | - |
| 08.04.2024 | 49,38 | 49,92 | 49,23 | 49,82 | 0,86% | - |
| 05.04.2024 | 49,39 | 50,10 | 48,88 | 49,39 | -0,49% | - |
| 04.04.2024 | 50,01 | 50,57 | 49,32 | 49,64 | -0,59% | - |
| 03.04.2024 | 50,06 | 50,37 | 49,34 | 49,93 | -0,64% | - |
| 02.04.2024 | 49,62 | 50,39 | 49,41 | 50,26 | 0,91% | - |
| 28.03.2024 | 49,30 | 50,15 | 49,08 | 49,80 | 2,84% | - |
| 27.03.2024 | 47,95 | 49,33 | 47,88 | 48,43 | -0,12% | - |
| 26.03.2024 | 48,47 | 48,72 | 47,57 | 48,49 | 0,13% | - |
| 25.03.2024 | 48,35 | 48,67 | 48,08 | 48,43 | 0,04% | - |
| 22.03.2024 | 48,31 | 48,80 | 48,13 | 48,41 | -0,42% | - |
| 21.03.2024 | 48,28 | 48,79 | 48,01 | 48,61 | 1,79% | - |
| 20.03.2024 | 48,19 | 48,60 | 47,76 | 47,76 | -0,39% | - |
| 19.03.2024 | 47,81 | 48,81 | 47,59 | 47,94 | 0,51% | - |
| 18.03.2024 | 47,76 | 48,21 | 46,88 | 47,70 | -0,12% | - |
| 15.03.2024 | 47,57 | 47,96 | 47,10 | 47,76 | 0,84% | 40,00 |
| 14.03.2024 | 47,33 | 47,64 | 46,44 | 47,36 | -1,02% | 5,00 |
| 13.03.2024 | 47,48 | 48,06 | 46,97 | 47,85 | 1,15% | - |
| 12.03.2024 | 48,59 | 48,69 | 47,27 | 47,30 | -2,99% | - |
| 11.03.2024 | 46,60 | 48,77 | 46,54 | 48,76 | 4,57% | 215,00 |
| 08.03.2024 | 45,65 | 46,95 | 45,49 | 46,63 | 2,06% | 60,00 |
| 07.03.2024 | 44,43 | 46,52 | 43,50 | 45,69 | 2,81% | 342,00 |
| 06.03.2024 | 45,02 | 45,98 | 42,99 | 44,44 | -0,83% | - |
| 05.03.2024 | 46,87 | 47,63 | 44,51 | 44,81 | -4,68% | - |
| 04.03.2024 | 45,87 | 47,16 | 44,73 | 47,01 | 2,76% | 800,00 |
| 01.03.2024 | 48,89 | 48,93 | 45,17 | 45,75 | -6,06% | 383,00 |
| 29.02.2024 | 53,34 | 53,43 | 48,18 | 48,70 | -8,45% | - |
| 28.02.2024 | 53,80 | 54,00 | 52,97 | 53,19 | -1,10% | - |
| 27.02.2024 | 53,40 | 54,04 | 53,39 | 53,78 | 0,58% | - |
| 26.02.2024 | 54,69 | 54,82 | 53,47 | 53,47 | -1,67% | - |
| 23.02.2024 | 54,81 | 55,49 | 54,31 | 54,38 | -0,80% | - |
| 22.02.2024 | 55,72 | 56,11 | 54,19 | 54,82 | -0,77% | - |
| 21.02.2024 | 54,64 | 55,64 | 54,51 | 55,25 | 0,89% | - |
| 20.02.2024 | 54,69 | 55,28 | 54,36 | 54,76 | -0,24% | - |
| 19.02.2024 | 54,88 | 54,99 | 54,79 | 54,89 | 0,21% | - |
| 16.02.2024 | 54,92 | 55,20 | 54,37 | 54,77 | -0,02% | - |
| 15.02.2024 | 54,77 | 55,35 | 54,32 | 54,78 | 0,16% | - |
| 14.02.2024 | 54,46 | 54,83 | 53,97 | 54,70 | 0,44% | - |
| 13.02.2024 | 54,71 | 55,35 | 53,42 | 54,46 | -0,57% | 27,00 |
| 12.02.2024 | 53,85 | 54,86 | 53,85 | 54,77 | 1,58% | - |
| 09.02.2024 | 53,83 | 54,07 | 53,47 | 53,92 | 0,12% | - |
| 08.02.2024 | 54,18 | 54,50 | 53,24 | 53,85 | -0,63% | - |
| 07.02.2024 | 54,28 | 54,71 | 54,00 | 54,19 | -0,28% | - |
| 06.02.2024 | 54,51 | 54,74 | 54,17 | 54,34 | -0,20% | 160,00 |
| 05.02.2024 | 55,36 | 55,53 | 54,42 | 54,45 | -1,74% | - |
| 02.02.2024 | 56,32 | 56,41 | 54,95 | 55,42 | -1,46% | - |
| 01.02.2024 | 55,55 | 56,24 | 54,65 | 56,24 | 1,48% | - |
| 31.01.2024 | 54,99 | 55,85 | 54,43 | 55,42 | 0,57% | - |
| 30.01.2024 | 55,15 | 55,51 | 54,54 | 55,10 | 0,05% | - |
| 29.01.2024 | 54,81 | 55,45 | 54,75 | 55,07 | 0,60% | - |
| 26.01.2024 | 54,00 | 54,88 | 54,00 | 54,74 | 0,75% | 50,00 |
| 25.01.2024 | 53,20 | 54,73 | 52,80 | 54,34 | 1,57% | - |
| 24.01.2024 | 54,68 | 54,85 | 53,33 | 53,50 | -1,93% | - |
| 23.01.2024 | 54,06 | 54,83 | 53,97 | 54,55 | 0,75% | - |
| 22.01.2024 | 54,83 | 55,03 | 53,89 | 54,14 | -0,82% | - |
| 19.01.2024 | 54,94 | 55,29 | 54,36 | 54,59 | -0,51% | 50,00 |
| 18.01.2024 | 55,20 | 55,62 | 54,60 | 54,87 | -0,70% | - |
| 17.01.2024 | 55,77 | 56,19 | 54,97 | 55,26 | -1,36% | - |
| 16.01.2024 | 55,91 | 56,42 | 55,71 | 56,02 | 0,05% | - |
| 15.01.2024 | 56,04 | 56,08 | 55,90 | 55,99 | 0,04% | - |
| 12.01.2024 | 55,69 | 56,17 | 55,57 | 55,97 | 0,67% | - |
| 11.01.2024 | 57,28 | 57,47 | 55,60 | 55,60 | -2,81% | - |
| 10.01.2024 | 57,85 | 57,96 | 56,95 | 57,21 | -1,18% | - |
| 09.01.2024 | 57,92 | 58,03 | 57,53 | 57,89 | -0,25% | - |
| 08.01.2024 | 58,00 | 58,35 | 57,37 | 58,04 | -0,34% | - |
| 05.01.2024 | 58,20 | 58,34 | 57,64 | 58,24 | 0,06% | - |
| 04.01.2024 | 58,27 | 58,66 | 57,64 | 58,20 | -0,05% | 24,00 |
| 03.01.2024 | 57,88 | 58,50 | 57,68 | 58,23 | 0,42% | - |
| 02.01.2024 | 56,15 | 58,03 | 55,87 | 57,99 | 3,61% | - |
| 29.12.2023 | 55,97 | 56,14 | 55,52 | 55,97 | 0,07% | - |
| 28.12.2023 | 55,49 | 56,05 | 55,02 | 55,93 | 0,94% | 222,00 |
| 27.12.2023 | 56,12 | 56,14 | 55,26 | 55,41 | -1,67% | 9,00 |
| 22.12.2023 | 55,81 | 56,69 | 55,69 | 56,35 | 0,75% | - |
| 21.12.2023 | 56,24 | 56,54 | 55,54 | 55,93 | -0,34% | - |
| 20.12.2023 | 56,70 | 57,00 | 56,05 | 56,12 | -0,82% | - |
| 19.12.2023 | 57,22 | 57,51 | 56,13 | 56,58 | -1,01% | - |
| 18.12.2023 | 56,64 | 57,30 | 56,26 | 57,16 | 1,13% | - |
| 15.12.2023 | 57,00 | 57,72 | 56,12 | 56,52 | -0,71% | - |
| 14.12.2023 | 58,36 | 58,60 | 56,77 | 56,93 | -2,15% | - |
| 13.12.2023 | 56,75 | 58,18 | 56,34 | 58,18 | 2,74% | - |
| 12.12.2023 | 57,20 | 57,58 | 56,54 | 56,63 | -0,98% | - |
| 11.12.2023 | 56,47 | 57,34 | 56,20 | 57,19 | 1,08% | - |
| 08.12.2023 | 57,01 | 57,34 | 56,11 | 56,58 | -0,78% | - |
| 07.12.2023 | 57,51 | 57,79 | 56,93 | 57,02 | -0,95% | - |
| 06.12.2023 | 56,72 | 57,59 | 56,51 | 57,57 | 2,48% | - |
| 05.12.2023 | 56,52 | 57,05 | 56,17 | 56,17 | -1,00% | - |
| 04.12.2023 | 56,35 | 57,08 | 56,01 | 56,74 | 0,48% | 180,00 |
| 01.12.2023 | 55,71 | 56,52 | 55,69 | 56,47 | 1,02% | - |
| 30.11.2023 | 54,79 | 55,98 | 54,79 | 55,90 | 2,21% | - |
| 29.11.2023 | 55,52 | 55,97 | 54,51 | 54,69 | -1,45% | - |
| 28.11.2023 | 55,21 | 55,97 | 54,73 | 55,49 | 0,54% | - |
| 27.11.2023 | 55,11 | 55,48 | 54,76 | 55,19 | 0,44% | - |
| 24.11.2023 | 55,38 | 56,15 | 52,95 | 54,95 | -0,89% | - |
| 23.11.2023 | 55,46 | 55,54 | 55,39 | 55,45 | -0,14% | - |
| 22.11.2023 | 54,98 | 55,65 | 54,86 | 55,53 | 0,95% | - |