63,720$
-1,06%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.777.403,00 |
| 02.10.2024 | 65,09 | 65,49 | 65,00 | 65,15 | -0,29% | 1.936.060,00 |
| 01.10.2024 | 65,32 | 65,64 | 64,86 | 65,34 | 0,06% | 2.049.890,00 |
| 30.09.2024 | 64,94 | 65,42 | 64,39 | 65,30 | 1,13% | 3.100.633,00 |
| 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% | 1.939.005,00 |
| 25.09.2024 | 64,48 | 64,55 | 63,90 | 64,19 | 0,03% | 2.819.933,00 |
| 24.09.2024 | 63,58 | 64,79 | 63,41 | 64,17 | 0,33% | 3.159.775,00 |
| 23.09.2024 | 64,35 | 64,36 | 63,75 | 63,96 | -0,27% | 2.003.206,00 |
| 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% | 4.060.037,00 |
| 18.09.2024 | 64,44 | 64,61 | 63,88 | 64,36 | -0,22% | 4.553.001,00 |
| 17.09.2024 | 64,43 | 64,65 | 64,22 | 64,50 | -0,09% | 3.487.554,00 |
| 16.09.2024 | 64,31 | 64,95 | 64,19 | 64,56 | 1,13% | 3.929.906,00 |
| 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% | 4.207.143,00 |
| 11.09.2024 | 63,70 | 63,96 | 63,08 | 63,85 | 0,02% | 4.318.926,00 |
| 10.09.2024 | 63,65 | 64,02 | 63,55 | 63,84 | 0,52% | 4.932.831,00 |
| 09.09.2024 | 62,85 | 63,62 | 62,75 | 63,51 | 0,95% | 1.814.615,00 |
| 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% | 2.913.101,00 |
| 04.09.2024 | 62,85 | 63,35 | 62,64 | 63,16 | 1,02% | 2.911.017,00 |
| 03.09.2024 | 61,21 | 62,87 | 61,08 | 62,53 | 2,11% | 2.177.097,00 |
| 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% | 2.913.287,00 |
| 28.08.2024 | 61,12 | 61,24 | 60,60 | 60,68 | -0,34% | 1.517.286,00 |
| 27.08.2024 | 61,54 | 61,66 | 60,53 | 60,89 | -0,94% | 2.594.453,00 |
| 26.08.2024 | 60,79 | 61,71 | 60,59 | 61,47 | 2,24% | 2.909.460,00 |
| 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% | 1.568.973,00 |
| 21.08.2024 | 59,95 | 60,26 | 59,61 | 59,96 | -0,05% | 1.534.824,00 |
| 20.08.2024 | 60,00 | 60,49 | 59,75 | 59,99 | -0,27% | 2.668.902,00 |
| 19.08.2024 | 59,99 | 60,39 | 59,99 | 60,15 | 0,28% | 2.266.109,00 |
| 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% | 1.800.649,00 |
| 14.08.2024 | 59,31 | 59,61 | 58,65 | 58,96 | -1,17% | 4.596.435,00 |
| 13.08.2024 | 58,41 | 59,73 | 58,31 | 59,66 | 2,83% | 4.292.030,00 |
| 12.08.2024 | 57,86 | 58,21 | 57,43 | 58,02 | 0,10% | 1.791.926,00 |
| 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% | 2.274.512,00 |
| 07.08.2024 | 57,81 | 59,10 | 57,75 | 58,36 | 0,90% | 2.666.018,00 |
| 06.08.2024 | 57,90 | 58,76 | 57,84 | 57,84 | -0,28% | 1.956.226,00 |
| 05.08.2024 | 61,90 | 61,90 | 57,87 | 58,00 | -2,93% | 3.580.516,00 |
| 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% | 3.779.949,00 |
| 31.07.2024 | 58,47 | 58,67 | 57,88 | 58,26 | -0,66% | 4.324.177,00 |
| 30.07.2024 | 57,52 | 58,73 | 57,51 | 58,65 | 1,66% | 1.859.888,00 |
| 29.07.2024 | 57,59 | 57,97 | 57,22 | 57,69 | 0,58% | 1.927.870,00 |
| 26.07.2024 | 57,30 | 57,67 | 57,10 | 57,36 | 0,84% | 3.434.870,00 |
| 25.07.2024 | 57,12 | 58,43 | 56,42 | 56,88 | 0,90% | 3.430.074,00 |
| 24.07.2024 | 55,67 | 56,40 | 55,36 | 56,37 | 2,23% | 2.124.029,00 |
| 23.07.2024 | 55,61 | 55,72 | 55,02 | 55,14 | -1,08% | 2.156.242,00 |
| 22.07.2024 | 56,19 | 56,39 | 55,61 | 55,74 | -0,36% | 2.516.435,00 |
| 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% | 2.715.236,00 |
| 17.07.2024 | 54,31 | 55,82 | 54,26 | 55,31 | 2,56% | 2.310.048,00 |
| 16.07.2024 | 53,57 | 53,96 | 53,37 | 53,93 | 1,32% | 1.761.071,00 |
| 15.07.2024 | 53,67 | 53,73 | 52,97 | 53,23 | -1,93% | 1.572.242,00 |
| 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% | 2.923.690,00 |
| 10.07.2024 | 52,55 | 52,73 | 52,09 | 52,59 | 0,23% | 2.123.424,00 |
| 09.07.2024 | 52,17 | 52,63 | 51,97 | 52,47 | 0,69% | 2.234.263,00 |
| 08.07.2024 | 52,49 | 52,70 | 52,03 | 52,11 | -1,10% | 2.219.314,00 |
| 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% | 2.616.243,00 |
| 01.07.2024 | 53,54 | 53,79 | 52,30 | 52,43 | -1,83% | 2.158.359,00 |
| 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% | 2.007.023,00 |
| 26.06.2024 | 53,56 | 53,87 | 53,12 | 53,79 | 0,08% | 1.574.507,00 |
| 25.06.2024 | 53,88 | 53,95 | 53,36 | 53,75 | -0,40% | 1.632.537,00 |
| 24.06.2024 | 53,61 | 54,33 | 53,32 | 53,96 | 1,11% | 2.128.895,00 |
| 21.06.2024 | 53,78 | 54,15 | 53,20 | 53,37 | -0,30% | 6.889.808,00 |
| 20.06.2024 | 53,00 | 53,60 | 52,87 | 53,53 | 0,77% | 2.356.763,00 |
| 18.06.2024 | 53,04 | 53,37 | 52,68 | 53,12 | -0,23% | 4.269.039,00 |
| 17.06.2024 | 53,34 | 53,73 | 53,10 | 53,24 | -0,99% | 2.091.451,00 |
| 14.06.2024 | 53,64 | 53,96 | 53,40 | 53,77 | -1,03% | 2.400.617,00 |
| 13.06.2024 | 54,60 | 55,00 | 53,83 | 54,33 | -0,77% | 2.352.611,00 |
| 12.06.2024 | 55,42 | 55,45 | 54,44 | 54,75 | -0,53% | 2.127.543,00 |
| 11.06.2024 | 54,62 | 55,30 | 54,34 | 55,04 | -0,36% | 2.834.654,00 |
| 10.06.2024 | 54,78 | 55,52 | 54,49 | 55,24 | 0,91% | 3.401.354,00 |
| 07.06.2024 | 54,21 | 54,93 | 53,86 | 54,74 | -0,15% | 3.824.525,00 |
| 06.06.2024 | 55,00 | 55,62 | 54,67 | 54,82 | -0,62% | 2.394.666,00 |
| 05.06.2024 | 55,87 | 56,04 | 55,11 | 55,16 | -1,55% | 2.461.163,00 |
| 04.06.2024 | 54,98 | 56,54 | 54,98 | 56,03 | 1,36% | 3.422.291,00 |
| 03.06.2024 | 55,32 | 55,63 | 54,85 | 55,28 | -0,31% | 2.346.349,00 |
| 31.05.2024 | 54,46 | 55,52 | 54,26 | 55,45 | 2,08% | 11.067.874,00 |
| 30.05.2024 | 53,46 | 54,44 | 53,25 | 54,32 | 1,86% | 3.200.833,00 |
| 29.05.2024 | 53,20 | 53,55 | 53,03 | 53,33 | -0,76% | 2.513.709,00 |
| 28.05.2024 | 53,93 | 54,67 | 53,58 | 53,74 | 0,04% | 2.158.273,00 |
| 24.05.2024 | 54,06 | 54,19 | 53,65 | 53,72 | -0,61% | 2.016.201,00 |
| 23.05.2024 | 55,09 | 55,09 | 54,02 | 54,05 | -2,65% | 3.071.338,00 |
| 22.05.2024 | 56,44 | 56,57 | 55,33 | 55,52 | -2,15% | 4.027.222,00 |
| 21.05.2024 | 56,28 | 56,79 | 56,08 | 56,74 | 1,19% | 2.973.488,00 |
| 20.05.2024 | 55,76 | 56,10 | 55,36 | 56,07 | 0,99% | 3.660.526,00 |
| 17.05.2024 | 55,65 | 55,84 | 55,33 | 55,52 | -0,59% | 4.092.822,00 |
| 16.05.2024 | 55,84 | 56,38 | 55,60 | 55,85 | 0,11% | 2.451.358,00 |
| 15.05.2024 | 56,32 | 56,34 | 55,73 | 55,79 | 0,41% | 2.275.683,00 |
| 14.05.2024 | 56,11 | 56,38 | 55,34 | 55,56 | -0,48% | 2.272.415,00 |