Xcel Energy
[WKN: 855009 | ISIN: US98389B1008]
Aktienkurse
52,730$ -8,57%
Echtzeit-Aktienkurs Xcel Energy
Bid: Ask:

Aktienkurse zur Xcel Energy Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.02.2024 57,35 57,39 52,10 52,62 -8,73% 20.806.545,00
28.02.2024 58,19 58,25 57,50 57,65 -1,08% 6.108.367,00
27.02.2024 58,14 58,59 58,01 58,28 0,40% 5.117.794,00
26.02.2024 59,27 59,27 58,02 58,05 -2,16% 2.418.765,00
23.02.2024 59,30 60,03 59,09 59,33 0,00% 2.415.408,00
22.02.2024 59,19 59,51 58,55 59,33 -0,80% 3.234.447,00
21.02.2024 59,73 60,17 59,38 59,81 1,05% 3.268.604,00
20.02.2024 59,11 59,85 58,95 59,19 0,20% 1.904.843,00
16.02.2024 59,00 59,27 58,57 59,07 0,08% 2.476.070,00
15.02.2024 58,88 59,67 58,75 59,02 0,58% 3.061.756,00
14.02.2024 58,28 58,76 57,82 58,68 0,69% 3.779.041,00
13.02.2024 58,98 59,20 57,23 58,28 -1,19% 3.166.646,00
12.02.2024 58,20 59,10 58,02 58,98 1,39% 2.155.601,00
09.02.2024 57,90 58,20 57,67 58,17 0,29% 2.732.759,00
08.02.2024 58,23 58,23 57,41 58,00 -0,63% 2.561.752,00
07.02.2024 58,72 58,73 58,14 58,37 -0,12% 2.577.551,00
06.02.2024 58,39 58,79 58,18 58,44 -0,10% 2.917.591,00
05.02.2024 59,06 59,29 58,46 58,50 -2,21% 2.100.259,00
02.02.2024 60,67 60,68 59,26 59,82 -2,14% 3.901.771,00
01.02.2024 59,66 61,15 59,12 61,13 2,14% 4.190.270,00
31.01.2024 60,21 60,67 59,34 59,85 0,15% 6.869.491,00
30.01.2024 59,51 60,18 59,08 59,76 0,17% 3.645.730,00
29.01.2024 59,52 60,12 59,29 59,66 0,45% 4.792.655,00
26.01.2024 58,90 59,61 58,90 59,39 0,81% 4.038.883,00
25.01.2024 59,00 59,26 57,73 58,91 1,27% 5.454.667,00
24.01.2024 59,52 59,76 58,13 58,17 -1,72% 4.767.893,00
23.01.2024 59,01 59,35 58,75 59,19 0,44% 3.512.312,00
22.01.2024 59,58 59,94 58,66 58,93 -0,92% 3.856.223,00
19.01.2024 59,67 59,91 59,18 59,48 -0,28% 3.582.365,00
18.01.2024 59,73 59,99 59,29 59,65 -0,73% 4.447.688,00
17.01.2024 60,41 61,00 59,69 60,09 -1,35% 3.429.581,00
16.01.2024 61,15 61,35 60,62 60,91 -0,65% 4.347.359,00
12.01.2024 61,35 61,66 61,06 61,31 0,49% 2.753.662,00
11.01.2024 62,23 62,34 60,94 61,01 -2,73% 3.323.772,00
10.01.2024 63,21 63,22 62,45 62,72 -0,87% 3.330.509,00
09.01.2024 63,47 63,47 62,94 63,27 -0,49% 2.944.698,00
08.01.2024 63,65 63,70 63,21 63,58 -0,24% 3.736.064,00
05.01.2024 63,53 63,96 63,07 63,73 0,02% 3.531.014,00
04.01.2024 63,62 64,25 63,22 63,72 0,24% 2.523.710,00
03.01.2024 63,74 63,93 63,12 63,57 0,17% 3.426.113,00
02.01.2024 61,83 63,50 61,71 63,46 2,50% 3.908.528,00
29.12.2023 61,69 61,95 61,42 61,91 0,03% 2.813.294,00
28.12.2023 61,52 62,02 61,41 61,89 0,57% 2.418.854,00
27.12.2023 61,73 61,80 61,37 61,54 -1,14% 2.863.153,00
26.12.2023 61,98 62,51 61,97 62,25 0,31% 2.139.533,00
22.12.2023 61,98 62,43 61,81 62,06 0,86% 2.429.409,00
21.12.2023 61,31 61,88 61,00 61,53 0,36% 2.803.325,00
20.12.2023 62,21 62,45 61,31 61,31 -1,29% 3.995.768,00
19.12.2023 62,57 62,60 61,58 62,11 -0,38% 3.938.987,00
18.12.2023 61,87 62,57 61,56 62,35 1,25% 4.324.530,00
15.12.2023 62,32 62,36 61,17 61,58 -1,58% 10.786.572,00
14.12.2023 63,71 63,87 62,40 62,57 -1,18% 7.918.737,00
13.12.2023 61,24 63,33 60,82 63,32 3,53% 4.659.986,00
12.12.2023 61,79 61,81 60,95 61,16 -0,63% 3.272.366,00
11.12.2023 60,96 61,61 60,51 61,55 1,05% 3.453.323,00
08.12.2023 61,41 61,59 60,42 60,91 -1,04% 4.343.741,00
07.12.2023 62,03 62,28 61,46 61,55 -0,69% 3.724.563,00
06.12.2023 61,24 61,99 61,00 61,98 1,56% 3.292.722,00
05.12.2023 61,62 61,71 60,86 61,03 -0,72% 2.564.185,00
04.12.2023 61,05 61,79 60,84 61,47 0,07% 3.317.724,00
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