69,396$
0,71%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2024 | 58,47 | 58,67 | 57,88 | 58,26 | -0,66% | 6.198.289,00 |
| 30.07.2024 | 57,52 | 58,73 | 57,51 | 58,65 | 1,66% | 2.497.976,00 |
| 29.07.2024 | 57,59 | 57,97 | 57,22 | 57,69 | 0,58% | 1.995.659,00 |
| 26.07.2024 | 57,30 | 57,67 | 57,10 | 57,36 | 0,86% | 3.434.870,00 |
| 25.07.2024 | 57,12 | 58,43 | 56,42 | 56,87 | 0,89% | 4.932.466,00 |
| 24.07.2024 | 55,67 | 56,40 | 55,36 | 56,37 | 2,23% | 2.907.547,00 |
| 23.07.2024 | 55,61 | 55,72 | 55,02 | 55,14 | -1,08% | 2.164.876,00 |
| 22.07.2024 | 56,19 | 56,39 | 55,61 | 55,74 | -0,36% | 2.545.063,00 |
| 19.07.2024 | 55,80 | 56,09 | 55,03 | 55,94 | 0,29% | 3.043.940,00 |
| 18.07.2024 | 55,00 | 56,11 | 54,97 | 55,78 | 0,85% | 3.023.854,00 |
| 17.07.2024 | 54,31 | 55,82 | 54,26 | 55,31 | 2,56% | 3.242.316,00 |
| 16.07.2024 | 53,57 | 53,96 | 53,37 | 53,93 | 1,32% | 2.377.728,00 |
| 15.07.2024 | 53,67 | 53,73 | 52,97 | 53,23 | -1,93% | 2.219.567,00 |
| 12.07.2024 | 54,26 | 54,78 | 53,76 | 54,28 | 0,39% | 2.353.946,00 |
| 11.07.2024 | 52,80 | 54,57 | 52,64 | 54,07 | 2,81% | 3.535.710,00 |
| 10.07.2024 | 52,55 | 52,73 | 52,09 | 52,59 | 0,23% | 2.129.136,00 |
| 09.07.2024 | 52,17 | 52,63 | 51,97 | 52,47 | 0,69% | 2.240.529,00 |
| 08.07.2024 | 52,49 | 52,70 | 52,03 | 52,11 | -1,10% | 2.244.958,00 |
| 05.07.2024 | 52,76 | 53,05 | 52,34 | 52,69 | -0,11% | 1.653.017,00 |
| 03.07.2024 | 53,07 | 53,39 | 52,71 | 52,75 | -0,85% | 1.178.345,00 |
| 02.07.2024 | 52,67 | 53,28 | 52,48 | 53,20 | 1,47% | 2.660.989,00 |
| 01.07.2024 | 53,54 | 53,79 | 52,30 | 52,43 | -1,83% | 2.158.409,00 |
| 28.06.2024 | 53,87 | 53,93 | 53,04 | 53,41 | -0,82% | 3.726.729,00 |
| 27.06.2024 | 53,84 | 54,15 | 53,46 | 53,85 | 0,11% | 2.471.025,00 |