57,360$
0,86%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2024 | 55,80 | 56,45 | 55,60 | 55,83 | 0,67% | 3.557.061,00 |
| 10.05.2024 | 55,50 | 55,77 | 55,13 | 55,46 | 0,40% | 2.432.982,00 |
| 09.05.2024 | 54,93 | 55,47 | 54,64 | 55,24 | 0,56% | 4.343.777,00 |
| 08.05.2024 | 55,11 | 55,32 | 54,57 | 54,93 | -0,20% | 3.118.685,00 |
| 07.05.2024 | 54,64 | 55,09 | 54,04 | 55,04 | 1,21% | 3.401.201,00 |
| 06.05.2024 | 54,42 | 54,43 | 53,37 | 54,38 | 0,24% | 3.383.394,00 |
| 03.05.2024 | 53,85 | 54,28 | 53,55 | 54,25 | 0,87% | 3.285.090,00 |
| 02.05.2024 | 53,84 | 54,34 | 53,39 | 53,78 | 0,00% | 3.000.088,00 |
| 01.05.2024 | 53,22 | 54,20 | 52,85 | 53,78 | 0,13% | 4.519.877,00 |
| 30.04.2024 | 53,95 | 54,24 | 53,57 | 53,71 | -1,41% | 3.999.138,00 |
| 29.04.2024 | 54,27 | 54,84 | 54,19 | 54,48 | 0,96% | 3.878.172,00 |
| 26.04.2024 | 54,58 | 54,68 | 53,71 | 53,96 | -1,91% | 6.451.721,00 |
| 25.04.2024 | 55,51 | 55,69 | 54,35 | 55,01 | -0,58% | 6.620.901,00 |
| 24.04.2024 | 54,31 | 55,64 | 54,15 | 55,33 | 0,11% | 4.611.049,00 |
| 23.04.2024 | 54,68 | 55,49 | 54,68 | 55,27 | 0,60% | 3.811.771,00 |
| 22.04.2024 | 54,84 | 55,21 | 54,47 | 54,94 | 0,40% | 3.149.062,00 |
| 19.04.2024 | 53,87 | 55,00 | 53,84 | 54,72 | 1,79% | 4.477.921,00 |
| 18.04.2024 | 53,66 | 53,97 | 53,10 | 53,76 | 1,05% | 3.077.373,00 |
| 17.04.2024 | 53,01 | 53,36 | 52,44 | 53,20 | 1,31% | 3.201.358,00 |
| 16.04.2024 | 53,04 | 53,09 | 52,17 | 52,51 | -1,28% | 3.330.092,00 |
| 15.04.2024 | 53,33 | 53,72 | 52,83 | 53,19 | 0,04% | 3.241.505,00 |
| 12.04.2024 | 53,73 | 53,90 | 52,84 | 53,17 | -0,64% | 3.010.402,00 |
| 11.04.2024 | 54,09 | 54,20 | 53,17 | 53,51 | -0,43% | 2.123.358,00 |
| 10.04.2024 | 53,39 | 53,89 | 52,87 | 53,74 | -1,14% | 2.656.987,00 |
| 09.04.2024 | 54,45 | 54,58 | 54,04 | 54,36 | 0,48% | 1.794.088,00 |
| 08.04.2024 | 53,64 | 54,16 | 53,57 | 54,10 | 1,06% | 3.333.366,00 |
| 05.04.2024 | 53,53 | 53,77 | 52,96 | 53,53 | -0,45% | 4.483.985,00 |
| 04.04.2024 | 54,78 | 54,96 | 53,45 | 53,77 | -0,59% | 4.021.226,00 |
| 03.04.2024 | 53,86 | 54,12 | 53,28 | 54,09 | 0,02% | 3.138.450,00 |
| 02.04.2024 | 53,28 | 54,17 | 53,14 | 54,08 | 1,46% | 4.527.026,00 |
| 01.04.2024 | 53,69 | 53,74 | 53,01 | 53,30 | -0,84% | 3.385.641,00 |
| 28.03.2024 | 53,46 | 53,89 | 53,39 | 53,75 | 0,66% | 3.556.393,00 |
| 27.03.2024 | 52,21 | 53,40 | 52,18 | 53,40 | 3,09% | 2.976.993,00 |
| 26.03.2024 | 52,49 | 52,65 | 51,58 | 51,80 | -1,30% | 3.492.283,00 |
| 25.03.2024 | 52,61 | 52,73 | 52,25 | 52,48 | 0,40% | 3.022.525,00 |
| 22.03.2024 | 52,50 | 52,71 | 52,04 | 52,27 | -0,06% | 3.312.618,00 |
| 21.03.2024 | 52,72 | 53,13 | 52,28 | 52,30 | -0,57% | 2.893.601,00 |
| 20.03.2024 | 52,14 | 52,73 | 52,03 | 52,60 | 0,32% | 3.244.576,00 |
| 19.03.2024 | 51,95 | 52,99 | 51,95 | 52,43 | 0,73% | 5.646.968,00 |
| 18.03.2024 | 51,65 | 52,42 | 51,37 | 52,05 | 0,12% | 4.818.609,00 |
| 15.03.2024 | 51,76 | 52,24 | 51,57 | 51,99 | 0,21% | 11.161.025,00 |
| 14.03.2024 | 50,78 | 51,90 | 50,76 | 51,88 | 0,76% | 11.829.856,00 |
| 13.03.2024 | 52,06 | 52,45 | 51,42 | 51,49 | -0,77% | 3.575.621,00 |
| 12.03.2024 | 52,63 | 53,00 | 51,64 | 51,89 | -1,93% | 6.006.394,00 |
| 11.03.2024 | 52,77 | 53,30 | 52,13 | 52,91 | 3,70% | 8.798.384,00 |
| 08.03.2024 | 50,08 | 51,40 | 49,89 | 51,02 | 1,96% | 8.848.743,00 |
| 07.03.2024 | 48,97 | 50,79 | 48,69 | 50,04 | 3,32% | 15.886.740,00 |
| 06.03.2024 | 49,28 | 50,02 | 46,79 | 48,43 | -0,43% | 13.363.340,00 |
| 05.03.2024 | 51,14 | 51,63 | 48,31 | 48,64 | -4,74% | 11.204.901,00 |