67,456$
1,21%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 66,53 | 67,82 | 66,47 | 67,40 | 1,13% | 13.060.777,00 |
| 19.12.2024 | 66,10 | 67,59 | 66,07 | 66,65 | 0,38% | 4.607.989,00 |
| 18.12.2024 | 67,64 | 68,04 | 66,34 | 66,40 | -2,47% | 5.884.925,00 |
| 17.12.2024 | 67,50 | 68,75 | 67,02 | 68,08 | 0,62% | 6.459.715,00 |
| 16.12.2024 | 68,12 | 68,45 | 67,63 | 67,66 | -0,68% | 4.244.692,00 |
| 13.12.2024 | 68,21 | 68,58 | 67,90 | 68,12 | -0,54% | 2.253.986,00 |
| 12.12.2024 | 69,17 | 69,24 | 68,18 | 68,49 | 0,19% | 2.575.276,00 |
| 11.12.2024 | 69,24 | 69,45 | 68,30 | 68,36 | -1,14% | 3.013.003,00 |
| 10.12.2024 | 69,11 | 69,64 | 68,22 | 69,15 | 0,06% | 2.587.458,00 |
| 09.12.2024 | 69,73 | 70,08 | 68,93 | 69,11 | -0,90% | 2.760.687,00 |
| 06.12.2024 | 70,65 | 70,75 | 69,53 | 69,74 | -1,58% | 3.432.767,00 |
| 05.12.2024 | 70,82 | 71,26 | 70,61 | 70,86 | 0,20% | 2.518.525,00 |
| 04.12.2024 | 71,19 | 71,39 | 70,36 | 70,72 | -0,39% | 3.233.348,00 |
| 03.12.2024 | 71,50 | 71,76 | 70,98 | 71,00 | -0,28% | 2.672.529,00 |
| 02.12.2024 | 72,49 | 72,59 | 71,13 | 71,20 | -1,87% | 2.718.032,00 |
| 29.11.2024 | 72,87 | 73,08 | 72,47 | 72,56 | -0,49% | 1.383.042,00 |
| 27.11.2024 | 72,32 | 73,38 | 72,22 | 72,92 | 1,46% | 2.528.394,00 |
| 26.11.2024 | 72,05 | 72,09 | 71,25 | 71,87 | 0,38% | 3.155.878,00 |
| 25.11.2024 | 71,75 | 71,95 | 71,19 | 71,60 | 0,35% | 3.122.602,00 |
| 22.11.2024 | 71,64 | 71,79 | 71,23 | 71,35 | -0,04% | 2.065.350,00 |
| 21.11.2024 | 70,47 | 71,43 | 69,82 | 71,38 | 1,90% | 2.645.011,00 |
| 20.11.2024 | 69,39 | 70,24 | 69,35 | 70,05 | 0,69% | 2.439.601,00 |
| 19.11.2024 | 69,88 | 70,00 | 69,11 | 69,57 | -0,53% | 2.268.127,00 |
| 18.11.2024 | 69,52 | 70,42 | 69,42 | 69,94 | 0,69% | 2.598.128,00 |
| 15.11.2024 | 68,89 | 69,90 | 68,68 | 69,46 | 0,80% | 4.018.542,00 |
| 14.11.2024 | 68,88 | 69,53 | 68,48 | 68,91 | 0,35% | 3.347.527,00 |
| 13.11.2024 | 68,67 | 68,94 | 68,13 | 68,67 | 0,09% | 4.068.272,00 |
| 12.11.2024 | 68,63 | 69,35 | 68,35 | 68,61 | -0,09% | 5.337.499,00 |
| 11.11.2024 | 67,23 | 68,82 | 67,14 | 68,67 | 1,93% | 5.555.993,00 |
| 08.11.2024 | 66,27 | 67,44 | 66,21 | 67,37 | 1,77% | 3.859.144,00 |
| 07.11.2024 | 66,38 | 66,88 | 66,07 | 66,20 | -0,41% | 4.185.826,00 |
| 06.11.2024 | 65,85 | 67,10 | 65,32 | 66,47 | 0,21% | 5.057.919,00 |
| 05.11.2024 | 65,94 | 66,44 | 65,71 | 66,33 | 0,74% | 4.713.540,00 |
| 04.11.2024 | 65,97 | 66,18 | 65,27 | 65,84 | -1,27% | 10.954.990,00 |
| 01.11.2024 | 67,80 | 68,36 | 66,60 | 66,69 | -0,18% | 6.860.953,00 |
| 31.10.2024 | 64,38 | 67,73 | 63,64 | 66,81 | 5,96% | 6.805.346,00 |
| 30.10.2024 | 63,35 | 63,78 | 62,63 | 63,05 | -0,46% | 2.894.626,00 |
| 29.10.2024 | 64,30 | 64,40 | 63,34 | 63,34 | -1,77% | 6.475.726,00 |
| 28.10.2024 | 64,44 | 64,88 | 64,29 | 64,48 | 0,03% | 4.165.714,00 |
| 25.10.2024 | 65,56 | 65,76 | 64,21 | 64,46 | -1,00% | 7.028.049,00 |
| 24.10.2024 | 64,53 | 65,20 | 64,26 | 65,11 | 1,23% | 4.941.016,00 |
| 23.10.2024 | 63,36 | 64,37 | 63,25 | 64,32 | 1,01% | 2.338.233,00 |
| 22.10.2024 | 63,24 | 63,80 | 63,01 | 63,68 | 0,39% | 2.244.157,00 |
| 21.10.2024 | 64,01 | 64,12 | 63,12 | 63,43 | -1,00% | 2.178.848,00 |
| 18.10.2024 | 63,16 | 64,68 | 62,92 | 64,07 | 1,30% | 3.651.774,00 |
| 17.10.2024 | 63,85 | 63,99 | 63,05 | 63,25 | -1,19% | 3.382.558,00 |
| 16.10.2024 | 63,43 | 64,06 | 63,31 | 64,01 | 0,93% | 2.590.483,00 |
| 15.10.2024 | 63,21 | 64,23 | 63,09 | 63,42 | 0,63% | 3.413.211,00 |
| 14.10.2024 | 62,46 | 63,04 | 62,35 | 63,02 | 1,14% | 3.148.015,00 |
| 11.10.2024 | 62,18 | 62,66 | 62,12 | 62,31 | 0,24% | 2.822.159,00 |
| 10.10.2024 | 62,78 | 63,02 | 62,14 | 62,16 | -0,69% | 2.277.396,00 |
| 09.10.2024 | 62,78 | 63,24 | 62,43 | 62,59 | -0,54% | 1.867.470,00 |
| 08.10.2024 | 62,58 | 63,43 | 62,58 | 62,93 | -0,13% | 2.743.995,00 |
| 07.10.2024 | 63,40 | 63,40 | 62,53 | 63,01 | -1,13% | 4.288.920,00 |
| 04.10.2024 | 63,68 | 63,98 | 62,65 | 63,73 | -1,04% | 3.052.914,00 |
| 03.10.2024 | 65,18 | 65,35 | 64,38 | 64,40 | -1,15% | 1.818.293,00 |
| 02.10.2024 | 65,09 | 65,49 | 65,00 | 65,15 | -0,29% | 1.940.369,00 |
| 01.10.2024 | 65,32 | 65,64 | 64,86 | 65,34 | 0,06% | 2.621.287,00 |
| 30.09.2024 | 64,94 | 65,42 | 64,39 | 65,30 | 1,13% | 3.139.754,00 |
| 27.09.2024 | 64,24 | 64,83 | 64,13 | 64,57 | 0,92% | 1.912.936,00 |
| 26.09.2024 | 63,95 | 64,47 | 63,74 | 63,98 | -0,33% | 2.031.629,00 |
| 25.09.2024 | 64,48 | 64,55 | 63,90 | 64,19 | 0,03% | 2.882.874,00 |
| 24.09.2024 | 63,58 | 64,79 | 63,41 | 64,17 | 0,33% | 4.888.058,00 |
| 23.09.2024 | 64,35 | 64,36 | 63,75 | 63,96 | -0,27% | 2.006.153,00 |
| 20.09.2024 | 64,43 | 64,68 | 64,05 | 64,13 | 0,14% | 7.665.855,00 |
| 19.09.2024 | 64,27 | 64,49 | 63,68 | 64,04 | -0,50% | 4.861.174,00 |
| 18.09.2024 | 64,44 | 64,61 | 63,88 | 64,36 | -0,22% | 5.170.966,00 |
| 17.09.2024 | 64,43 | 64,65 | 64,22 | 64,50 | -0,09% | 3.519.814,00 |
| 16.09.2024 | 64,31 | 64,95 | 64,19 | 64,56 | 1,13% | 3.933.171,00 |
| 13.09.2024 | 63,81 | 63,99 | 63,04 | 63,84 | -0,08% | 2.961.647,00 |
| 12.09.2024 | 64,13 | 64,43 | 63,45 | 63,89 | 0,06% | 4.886.474,00 |
| 11.09.2024 | 63,70 | 63,96 | 63,08 | 63,85 | 0,02% | 4.352.787,00 |
| 10.09.2024 | 63,65 | 64,02 | 63,55 | 63,84 | 0,52% | 4.935.062,00 |
| 09.09.2024 | 62,85 | 63,62 | 62,75 | 63,51 | 0,95% | 2.687.848,00 |
| 06.09.2024 | 63,46 | 63,75 | 62,85 | 62,91 | -0,87% | 4.731.757,00 |
| 05.09.2024 | 63,74 | 63,81 | 63,09 | 63,46 | 0,47% | 2.969.476,00 |
| 04.09.2024 | 62,85 | 63,35 | 62,64 | 63,16 | 1,02% | 4.033.934,00 |
| 03.09.2024 | 61,21 | 62,87 | 61,08 | 62,53 | 2,11% | 3.410.354,00 |
| 30.08.2024 | 61,37 | 61,64 | 60,85 | 61,23 | -0,26% | 2.858.332,00 |
| 29.08.2024 | 60,84 | 61,51 | 60,66 | 61,39 | 1,17% | 2.940.269,00 |
| 28.08.2024 | 61,12 | 61,24 | 60,60 | 60,68 | -0,34% | 1.545.597,00 |
| 27.08.2024 | 61,54 | 61,66 | 60,53 | 60,89 | -0,94% | 2.645.637,00 |
| 26.08.2024 | 60,79 | 61,71 | 60,59 | 61,47 | 2,24% | 3.678.662,00 |
| 23.08.2024 | 60,17 | 60,57 | 59,91 | 60,12 | 0,33% | 2.069.299,00 |
| 22.08.2024 | 60,00 | 60,04 | 59,63 | 59,92 | -0,07% | 1.581.113,00 |
| 21.08.2024 | 59,95 | 60,26 | 59,61 | 59,96 | -0,05% | 1.574.086,00 |
| 20.08.2024 | 60,00 | 60,49 | 59,75 | 59,99 | -0,27% | 2.669.453,00 |
| 19.08.2024 | 59,99 | 60,39 | 59,99 | 60,15 | 0,28% | 2.266.126,00 |
| 16.08.2024 | 59,15 | 60,20 | 59,04 | 59,98 | 1,83% | 5.147.641,00 |
| 15.08.2024 | 58,69 | 59,20 | 58,40 | 58,90 | -0,10% | 2.483.616,00 |
| 14.08.2024 | 59,31 | 59,61 | 58,65 | 58,96 | -1,17% | 5.190.786,00 |
| 13.08.2024 | 58,41 | 59,73 | 58,31 | 59,66 | 2,83% | 4.337.647,00 |
| 12.08.2024 | 57,86 | 58,21 | 57,43 | 58,02 | 0,10% | 1.792.063,00 |
| 09.08.2024 | 58,44 | 58,44 | 57,24 | 57,96 | -0,29% | 1.795.173,00 |
| 08.08.2024 | 57,96 | 58,85 | 57,63 | 58,13 | -0,39% | 3.025.002,00 |
| 07.08.2024 | 57,81 | 59,10 | 57,75 | 58,36 | 0,90% | 2.768.021,00 |
| 06.08.2024 | 57,90 | 58,76 | 57,84 | 57,84 | -0,28% | 3.064.019,00 |
| 05.08.2024 | 61,90 | 61,90 | 57,87 | 58,00 | -2,93% | 4.273.823,00 |
| 02.08.2024 | 61,22 | 61,57 | 58,93 | 59,75 | 1,03% | 3.640.956,00 |
| 01.08.2024 | 57,61 | 59,16 | 56,69 | 59,14 | 1,51% | 4.540.099,00 |