61,430$
0,97%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2023 | 60,94 | 61,49 | 60,52 | 61,43 | 0,97% | 2.918.601,00 |
| 30.11.2023 | 60,15 | 60,93 | 59,94 | 60,84 | 1,40% | 4.586.024,00 |
| 29.11.2023 | 61,04 | 61,15 | 59,80 | 60,00 | -1,59% | 4.313.640,00 |
| 28.11.2023 | 60,59 | 61,44 | 60,33 | 60,97 | 0,86% | 3.593.097,00 |
| 27.11.2023 | 60,58 | 60,76 | 59,87 | 60,45 | -0,12% | 2.834.498,00 |
| 24.11.2023 | 60,57 | 60,59 | 60,04 | 60,52 | 0,15% | 1.357.714,00 |
| 22.11.2023 | 60,22 | 60,47 | 59,77 | 60,43 | 0,68% | 4.060.368,00 |
| 21.11.2023 | 60,24 | 60,30 | 59,58 | 60,02 | -0,07% | 3.739.455,00 |
| 20.11.2023 | 60,23 | 60,25 | 59,28 | 60,06 | -0,83% | 6.285.133,00 |
| 17.11.2023 | 61,01 | 61,01 | 60,34 | 60,56 | -0,23% | 4.327.899,00 |
| 16.11.2023 | 60,71 | 60,98 | 60,25 | 60,70 | 1,00% | 3.961.697,00 |
| 15.11.2023 | 60,19 | 60,76 | 59,87 | 60,10 | -0,33% | 2.942.500,00 |
| 14.11.2023 | 59,11 | 60,50 | 59,06 | 60,30 | 3,48% | 4.198.396,00 |
| 13.11.2023 | 59,00 | 59,31 | 58,12 | 58,27 | -1,57% | 2.906.637,00 |
| 10.11.2023 | 58,94 | 59,26 | 58,63 | 59,20 | 0,87% | 2.912.085,00 |
| 09.11.2023 | 59,03 | 59,39 | 58,52 | 58,69 | -0,66% | 3.238.201,00 |
| 08.11.2023 | 59,59 | 59,69 | 58,51 | 59,08 | -1,25% | 3.884.117,00 |
| 07.11.2023 | 60,71 | 60,71 | 59,70 | 59,83 | -1,19% | 3.444.449,00 |
| 06.11.2023 | 61,08 | 61,23 | 60,47 | 60,55 | -0,79% | 2.641.705,00 |
| 03.11.2023 | 61,93 | 62,02 | 61,01 | 61,03 | -0,05% | 3.920.644,00 |
| 02.11.2023 | 60,51 | 61,57 | 60,39 | 61,06 | 0,86% | 3.202.164,00 |
| 01.11.2023 | 59,25 | 60,83 | 58,80 | 60,54 | 2,14% | 4.762.815,00 |
| 31.10.2023 | 59,01 | 59,40 | 58,62 | 59,27 | 0,90% | 3.591.072,00 |
| 30.10.2023 | 58,77 | 59,09 | 58,10 | 58,74 | 0,74% | 3.693.678,00 |
| 27.10.2023 | 59,00 | 59,96 | 58,10 | 58,31 | -2,44% | 4.310.657,00 |
| 26.10.2023 | 59,63 | 60,56 | 59,57 | 59,77 | 0,46% | 2.986.500,00 |
| 25.10.2023 | 59,04 | 59,67 | 58,79 | 59,50 | 0,70% | 2.480.922,00 |
| 24.10.2023 | 58,39 | 59,31 | 58,38 | 59,08 | 1,77% | 3.830.277,00 |
| 23.10.2023 | 57,86 | 58,62 | 57,11 | 58,05 | -0,09% | 4.489.636,00 |
| 20.10.2023 | 59,02 | 59,41 | 58,04 | 58,10 | -1,61% | 4.224.753,00 |
| 19.10.2023 | 59,27 | 59,96 | 59,01 | 59,05 | -0,47% | 4.442.349,00 |
| 18.10.2023 | 59,56 | 59,88 | 58,80 | 59,33 | -0,30% | 3.830.795,00 |
| 17.10.2023 | 59,22 | 59,77 | 58,87 | 59,51 | -0,08% | 3.778.772,00 |
| 16.10.2023 | 59,18 | 59,94 | 58,62 | 59,56 | 1,19% | 3.184.749,00 |
| 13.10.2023 | 58,51 | 59,35 | 58,32 | 58,86 | 1,22% | 3.732.804,00 |
| 12.10.2023 | 58,50 | 58,78 | 57,77 | 58,15 | -1,12% | 4.775.605,00 |
| 11.10.2023 | 58,41 | 58,89 | 57,94 | 58,81 | 1,29% | 3.116.447,00 |
| 10.10.2023 | 57,53 | 58,17 | 57,41 | 58,06 | 0,71% | 3.117.921,00 |
| 09.10.2023 | 57,27 | 57,74 | 57,03 | 57,65 | 0,52% | 2.702.071,00 |
| 06.10.2023 | 56,29 | 57,68 | 55,64 | 57,35 | 1,54% | 6.337.243,00 |
| 05.10.2023 | 56,63 | 56,73 | 55,81 | 56,48 | -0,26% | 3.835.402,00 |
| 04.10.2023 | 55,90 | 56,69 | 55,38 | 56,63 | 1,41% | 3.948.650,00 |
| 03.10.2023 | 54,42 | 56,04 | 53,73 | 55,84 | 1,47% | 5.161.429,00 |
| 02.10.2023 | 57,09 | 57,09 | 54,57 | 55,03 | -3,83% | 4.875.510,00 |
| 29.09.2023 | 57,42 | 57,79 | 56,79 | 57,22 | 0,62% | 4.079.177,00 |
| 28.09.2023 | 57,43 | 57,60 | 56,08 | 56,87 | -0,59% | 4.362.276,00 |
| 27.09.2023 | 57,59 | 57,71 | 56,79 | 57,21 | -0,88% | 4.481.208,00 |
| 26.09.2023 | 59,48 | 59,48 | 57,41 | 57,72 | -2,98% | 6.275.456,00 |
| 25.09.2023 | 59,23 | 59,56 | 58,62 | 59,49 | -0,40% | 3.617.792,00 |
| 22.09.2023 | 59,11 | 60,20 | 59,02 | 59,73 | 0,59% | 4.904.301,00 |
| 21.09.2023 | 60,00 | 60,30 | 59,33 | 59,38 | -0,97% | 4.904.879,00 |
| 20.09.2023 | 58,90 | 60,23 | 58,54 | 59,96 | 2,46% | 7.670.612,00 |
| 19.09.2023 | 57,99 | 58,81 | 57,80 | 58,52 | 0,91% | 7.855.967,00 |
| 18.09.2023 | 57,95 | 58,26 | 57,62 | 57,99 | 0,03% | 4.445.305,00 |
| 15.09.2023 | 58,58 | 58,99 | 57,91 | 57,97 | -1,21% | 9.226.008,00 |
| 14.09.2023 | 57,90 | 58,75 | 57,88 | 58,68 | 0,95% | 5.419.631,00 |
| 13.09.2023 | 57,28 | 58,38 | 57,25 | 58,13 | 1,61% | 6.005.967,00 |
| 12.09.2023 | 57,36 | 57,51 | 56,97 | 57,21 | -0,38% | 4.702.373,00 |
| 11.09.2023 | 57,08 | 57,65 | 57,00 | 57,43 | 0,63% | 5.586.324,00 |
| 08.09.2023 | 56,70 | 57,17 | 56,51 | 57,07 | 0,83% | 3.627.772,00 |
| 07.09.2023 | 56,79 | 57,13 | 56,34 | 56,60 | 0,46% | 3.554.879,00 |
| 06.09.2023 | 55,79 | 56,36 | 55,52 | 56,34 | 1,35% | 3.815.401,00 |
| 05.09.2023 | 56,50 | 56,52 | 55,12 | 55,59 | -1,63% | 4.170.442,00 |
| 01.09.2023 | 57,49 | 57,53 | 56,08 | 56,51 | -1,09% | 2.848.060,00 |
| 31.08.2023 | 57,96 | 58,08 | 57,11 | 57,13 | -0,95% | 3.983.710,00 |
| 30.08.2023 | 57,88 | 58,24 | 57,42 | 57,68 | -0,47% | 2.583.657,00 |
| 29.08.2023 | 57,78 | 58,34 | 57,51 | 57,95 | 0,17% | 4.614.938,00 |
| 28.08.2023 | 57,86 | 58,15 | 57,65 | 57,85 | 0,47% | 3.982.152,00 |
| 25.08.2023 | 57,09 | 57,84 | 56,99 | 57,58 | 1,00% | 7.705.582,00 |
| 24.08.2023 | 57,55 | 58,06 | 56,68 | 57,01 | -0,89% | 5.780.927,00 |
| 23.08.2023 | 58,01 | 58,05 | 56,87 | 57,52 | -0,74% | 8.610.717,00 |
| 22.08.2023 | 57,37 | 58,09 | 57,24 | 57,95 | -0,02% | 3.142.640,00 |
| 21.08.2023 | 58,13 | 58,35 | 57,23 | 57,96 | -0,40% | 3.132.218,00 |
| 18.08.2023 | 58,30 | 58,66 | 58,08 | 58,19 | 0,03% | 3.636.998,00 |
| 17.08.2023 | 58,47 | 58,89 | 58,05 | 58,17 | -0,44% | 4.337.459,00 |
| 16.08.2023 | 58,27 | 58,70 | 58,25 | 58,43 | 0,53% | 3.099.256,00 |
| 15.08.2023 | 58,99 | 58,99 | 58,06 | 58,12 | -1,89% | 3.003.997,00 |
| 14.08.2023 | 59,73 | 59,75 | 58,72 | 59,24 | -0,77% | 3.166.140,00 |
| 11.08.2023 | 59,65 | 59,93 | 59,39 | 59,70 | 0,34% | 2.921.976,00 |
| 10.08.2023 | 60,17 | 60,34 | 59,29 | 59,50 | -0,32% | 2.535.745,00 |
| 09.08.2023 | 59,61 | 60,32 | 59,48 | 59,69 | 0,08% | 3.892.793,00 |
| 08.08.2023 | 59,75 | 59,80 | 58,93 | 59,64 | -0,20% | 3.831.650,00 |
| 07.08.2023 | 60,52 | 60,67 | 59,71 | 59,76 | -1,04% | 4.222.203,00 |
| 04.08.2023 | 61,27 | 62,01 | 60,20 | 60,39 | -1,52% | 3.406.541,00 |
| 03.08.2023 | 62,61 | 62,78 | 61,16 | 61,32 | -2,48% | 4.053.184,00 |
| 02.08.2023 | 62,78 | 63,24 | 62,53 | 62,88 | 0,05% | 3.139.850,00 |
| 01.08.2023 | 62,73 | 63,21 | 62,50 | 62,85 | 0,19% | 3.826.793,00 |
| 31.07.2023 | 62,98 | 63,30 | 62,43 | 62,73 | -0,25% | 3.600.603,00 |
| 28.07.2023 | 63,10 | 63,85 | 62,75 | 62,89 | 0,03% | 4.227.331,00 |
| 27.07.2023 | 64,61 | 64,77 | 62,54 | 62,87 | -3,35% | 4.046.286,00 |
| 26.07.2023 | 64,91 | 65,62 | 64,74 | 65,05 | 0,14% | 2.529.917,00 |
| 25.07.2023 | 65,07 | 65,36 | 64,82 | 64,96 | -0,18% | 3.247.045,00 |
| 24.07.2023 | 65,09 | 65,48 | 64,66 | 65,08 | -0,20% | 2.837.207,00 |
| 21.07.2023 | 64,85 | 65,39 | 64,55 | 65,21 | 1,01% | 10.530.040,00 |
| 20.07.2023 | 63,80 | 64,73 | 63,31 | 64,56 | 1,85% | 3.484.193,00 |
| 19.07.2023 | 63,11 | 64,18 | 63,11 | 63,39 | 0,62% | 3.602.361,00 |
| 18.07.2023 | 63,43 | 63,86 | 62,27 | 63,00 | -0,33% | 3.332.480,00 |
| 17.07.2023 | 64,22 | 64,22 | 63,20 | 63,21 | -1,65% | 2.881.600,00 |
| 14.07.2023 | 64,24 | 64,59 | 63,61 | 64,27 | -0,09% | 2.561.822,00 |
| 13.07.2023 | 63,66 | 64,35 | 63,51 | 64,33 | 0,85% | 2.924.954,00 |