67,850€
2,05%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 66,24 | 68,14 | 66,08 | 68,13 | 2,47% | - |
| 20.11.2024 | 65,86 | 66,65 | 65,60 | 66,49 | 1,28% | - |
| 19.11.2024 | 66,15 | 66,65 | 65,30 | 65,65 | -0,55% | - |
| 18.11.2024 | 66,34 | 66,57 | 65,55 | 66,01 | 0,05% | 32,00 |
| 15.11.2024 | 64,96 | 66,30 | 64,54 | 65,98 | 0,75% | - |
| 14.11.2024 | 64,98 | 66,01 | 64,66 | 65,49 | 0,74% | - |
| 13.11.2024 | 64,45 | 65,25 | 64,34 | 65,01 | 0,69% | 400,00 |
| 12.11.2024 | 64,55 | 65,45 | 64,18 | 64,57 | 0,19% | 100,00 |
| 11.11.2024 | 62,99 | 64,60 | 62,80 | 64,44 | 2,51% | - |
| 08.11.2024 | 61,45 | 62,89 | 61,11 | 62,87 | 2,57% | - |
| 07.11.2024 | 61,99 | 62,23 | 61,11 | 61,29 | -1,03% | - |
| 06.11.2024 | 62,36 | 63,05 | 61,02 | 61,93 | 2,00% | - |
| 05.11.2024 | 60,61 | 60,91 | 60,11 | 60,71 | 0,26% | - |
| 04.11.2024 | 61,40 | 61,42 | 59,82 | 60,55 | -1,66% | 660,00 |
| 01.11.2024 | 61,26 | 62,98 | 61,11 | 61,57 | 2,88% | - |
| 31.10.2024 | 57,71 | 62,33 | 57,43 | 59,85 | 5,31% | - |
| 30.10.2024 | 58,60 | 58,97 | 56,83 | 56,83 | -0,18% | - |
| 29.10.2024 | 59,78 | 59,86 | 56,94 | 56,94 | -4,58% | - |
| 28.10.2024 | 60,02 | 60,14 | 59,16 | 59,67 | -0,06% | - |
| 25.10.2024 | 60,15 | 60,58 | 59,49 | 59,71 | -0,70% | - |
| 24.10.2024 | 59,89 | 60,25 | 59,21 | 60,13 | 0,82% | - |
| 23.10.2024 | 58,84 | 59,66 | 58,29 | 59,64 | 1,08% | - |
| 22.10.2024 | 58,46 | 59,09 | 57,94 | 59,00 | 0,58% | - |
| 21.10.2024 | 58,86 | 59,49 | 58,31 | 58,66 | -0,52% | - |
| 18.10.2024 | 58,45 | 59,58 | 57,97 | 58,96 | 0,93% | - |
| 17.10.2024 | 58,96 | 59,68 | 58,21 | 58,42 | -0,92% | - |
| 16.10.2024 | 58,37 | 58,99 | 57,83 | 58,96 | 1,18% | - |
| 15.10.2024 | 57,84 | 58,88 | 57,61 | 58,27 | 0,83% | - |
| 14.10.2024 | 56,99 | 57,79 | 56,95 | 57,79 | 1,37% | - |
| 11.10.2024 | 56,84 | 57,23 | 56,58 | 57,01 | 0,29% | - |
| 10.10.2024 | 57,14 | 57,70 | 56,84 | 56,85 | -0,67% | - |
| 09.10.2024 | 57,17 | 57,76 | 57,02 | 57,23 | -0,18% | - |
| 08.10.2024 | 57,28 | 57,82 | 56,95 | 57,34 | -0,15% | - |
| 07.10.2024 | 58,06 | 58,47 | 57,02 | 57,42 | -1,09% | - |
| 04.10.2024 | 58,50 | 59,50 | 57,10 | 58,06 | -0,67% | - |
| 03.10.2024 | 58,89 | 59,19 | 58,34 | 58,45 | -0,87% | - |
| 02.10.2024 | 58,89 | 59,23 | 58,48 | 58,96 | -0,07% | - |
| 01.10.2024 | 58,58 | 59,31 | 58,20 | 59,00 | 0,61% | - |
| 30.09.2024 | 57,68 | 58,76 | 57,52 | 58,64 | 1,36% | 200,00 |
| 27.09.2024 | 57,28 | 58,05 | 57,02 | 57,86 | 1,05% | - |
| 26.09.2024 | 57,93 | 58,33 | 57,04 | 57,26 | -0,75% | - |
| 25.09.2024 | 57,11 | 57,76 | 57,06 | 57,69 | 0,47% | - |
| 24.09.2024 | 57,62 | 58,10 | 56,95 | 57,42 | -0,26% | - |
| 23.09.2024 | 57,59 | 58,02 | 57,32 | 57,57 | 0,20% | - |
| 20.09.2024 | 57,30 | 57,97 | 57,07 | 57,45 | 0,10% | 220,00 |
| 19.09.2024 | 58,39 | 58,39 | 57,18 | 57,40 | -0,96% | 407,00 |
| 18.09.2024 | 58,06 | 58,14 | 57,22 | 57,95 | -0,15% | - |
| 17.09.2024 | 58,06 | 58,23 | 57,78 | 58,04 | 0,01% | 828,00 |
| 16.09.2024 | 57,47 | 58,40 | 57,07 | 58,03 | 0,73% | - |
| 13.09.2024 | 57,35 | 57,75 | 56,83 | 57,61 | -0,16% | - |
| 12.09.2024 | 58,03 | 58,37 | 57,51 | 57,70 | -0,45% | - |
| 11.09.2024 | 57,46 | 58,51 | 57,33 | 57,96 | 0,08% | - |
| 10.09.2024 | 57,34 | 58,03 | 57,25 | 57,92 | 0,71% | - |
| 09.09.2024 | 57,16 | 57,68 | 56,62 | 57,51 | 1,38% | - |
| 06.09.2024 | 56,92 | 57,56 | 56,30 | 56,73 | -0,73% | - |
| 05.09.2024 | 56,93 | 57,45 | 56,44 | 57,14 | 0,24% | - |
| 04.09.2024 | 56,21 | 57,29 | 56,07 | 57,01 | 0,75% | - |
| 03.09.2024 | 55,21 | 57,15 | 55,05 | 56,58 | 2,13% | - |
| 02.09.2024 | 55,32 | 55,44 | 55,11 | 55,40 | 0,03% | - |
| 30.08.2024 | 55,57 | 55,92 | 55,08 | 55,39 | 0,05% | - |
| 29.08.2024 | 54,31 | 55,82 | 54,30 | 55,36 | 1,42% | - |
| 28.08.2024 | 54,59 | 55,04 | 54,53 | 54,59 | 0,23% | - |
| 27.08.2024 | 55,11 | 55,35 | 54,27 | 54,46 | -1,13% | - |
| 26.08.2024 | 53,76 | 55,25 | 53,74 | 55,08 | 2,54% | - |
| 23.08.2024 | 54,07 | 54,43 | 53,68 | 53,72 | -0,40% | - |
| 22.08.2024 | 53,78 | 54,09 | 53,70 | 53,93 | 0,32% | - |
| 21.08.2024 | 53,99 | 54,09 | 53,61 | 53,76 | -0,30% | - |
| 20.08.2024 | 54,38 | 54,47 | 53,74 | 53,92 | -0,66% | - |
| 19.08.2024 | 54,25 | 54,64 | 54,12 | 54,28 | -0,24% | - |
| 16.08.2024 | 53,79 | 54,70 | 53,39 | 54,41 | 1,38% | - |
| 15.08.2024 | 53,74 | 54,31 | 53,10 | 53,67 | 0,31% | 500,00 |
| 14.08.2024 | 54,31 | 54,37 | 53,22 | 53,51 | -1,46% | - |
| 13.08.2024 | 53,19 | 54,43 | 53,03 | 54,30 | 2,34% | - |
| 12.08.2024 | 53,17 | 53,30 | 52,55 | 53,06 | 0,00% | - |
| 09.08.2024 | 53,25 | 53,66 | 52,36 | 53,06 | -0,38% | - |
| 08.08.2024 | 53,26 | 54,35 | 52,45 | 53,27 | -0,31% | 47,00 |
| 07.08.2024 | 53,42 | 54,08 | 52,63 | 53,43 | 0,94% | - |
| 06.08.2024 | 53,74 | 53,94 | 52,54 | 52,93 | 0,02% | - |
| 05.08.2024 | 54,25 | 58,05 | 52,39 | 52,92 | -3,32% | - |
| 02.08.2024 | 54,19 | 56,62 | 53,03 | 54,74 | -0,12% | - |
| 01.08.2024 | 54,19 | 54,84 | 52,57 | 54,81 | 1,78% | - |
| 31.07.2024 | 54,23 | 55,34 | 53,32 | 53,85 | -0,78% | 656,00 |
| 30.07.2024 | 53,31 | 54,30 | 53,15 | 54,27 | 1,78% | - |
| 29.07.2024 | 53,14 | 54,04 | 52,95 | 53,32 | 0,95% | - |
| 26.07.2024 | 52,72 | 53,22 | 52,51 | 52,82 | 0,73% | - |
| 25.07.2024 | 52,09 | 53,89 | 51,53 | 52,44 | 0,82% | - |
| 24.07.2024 | 50,54 | 52,01 | 50,06 | 52,01 | 2,34% | - |
| 23.07.2024 | 51,05 | 51,54 | 50,71 | 50,82 | -0,75% | - |
| 22.07.2024 | 51,54 | 52,31 | 51,10 | 51,21 | -0,41% | - |
| 19.07.2024 | 51,37 | 52,01 | 50,55 | 51,42 | 0,40% | 100,00 |
| 18.07.2024 | 50,76 | 51,45 | 49,98 | 51,21 | 1,26% | - |
| 17.07.2024 | 49,31 | 51,05 | 48,61 | 50,58 | 2,23% | - |
| 16.07.2024 | 48,99 | 49,57 | 48,73 | 49,47 | 1,33% | - |
| 15.07.2024 | 49,98 | 50,01 | 48,53 | 48,82 | -1,89% | - |
| 12.07.2024 | 49,73 | 50,23 | 49,38 | 49,76 | 0,00% | - |
| 11.07.2024 | 48,47 | 50,23 | 48,19 | 49,76 | 2,49% | - |
| 10.07.2024 | 48,54 | 48,69 | 48,14 | 48,55 | 0,11% | - |
| 09.07.2024 | 48,31 | 48,69 | 47,90 | 48,50 | 0,73% | - |
| 08.07.2024 | 48,72 | 48,99 | 48,07 | 48,14 | -0,92% | - |
| 05.07.2024 | 48,78 | 49,05 | 48,30 | 48,59 | -0,20% | - |