62,680€
-3,78%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 64,26 | 64,50 | 63,01 | 63,32 | -2,80% | - |
| 03.01.2025 | 65,01 | 65,14 | 62,43 | 65,14 | -0,15% | 156,00 |
| 02.01.2025 | 65,82 | 66,31 | 65,13 | 65,24 | -0,46% | 92,00 |
| 30.12.2024 | 65,78 | 65,78 | 64,64 | 65,54 | 0,55% | 135,00 |
| 27.12.2024 | 65,75 | 65,78 | 65,18 | 65,18 | 1,07% | 77,00 |
| 23.12.2024 | 65,54 | 65,54 | 64,49 | 64,49 | -0,56% | 180,00 |
| 20.12.2024 | 63,61 | 64,85 | 63,33 | 64,85 | 0,92% | 268,00 |
| 19.12.2024 | 63,61 | 64,94 | 63,61 | 64,26 | -1,55% | 233,00 |
| 18.12.2024 | 65,21 | 65,27 | 65,21 | 65,27 | 0,54% | 110,00 |
| 17.12.2024 | 64,00 | 64,92 | 63,92 | 64,92 | 0,19% | 174,00 |
| 16.12.2024 | 64,41 | 65,61 | 64,41 | 64,80 | -0,31% | 222,00 |
| 13.12.2024 | 65,01 | 65,37 | 65,00 | 65,00 | -0,85% | 82,00 |
| 12.12.2024 | 66,04 | 66,71 | 65,17 | 65,56 | -0,70% | 1.287,00 |
| 11.12.2024 | 66,49 | 66,49 | 66,02 | 66,02 | 0,33% | 153,00 |
| 10.12.2024 | 65,07 | 65,92 | 65,01 | 65,80 | 0,84% | 253,00 |
| 09.12.2024 | 66,62 | 66,62 | 65,25 | 65,25 | -1,14% | 332,00 |
| 06.12.2024 | 66,71 | 66,71 | 66,00 | 66,00 | -1,90% | 71,00 |
| 05.12.2024 | 66,59 | 67,28 | 66,50 | 67,28 | 0,57% | 1.402,00 |
| 04.12.2024 | 67,52 | 67,68 | 66,80 | 66,90 | -1,36% | 343,00 |
| 03.12.2024 | 67,53 | 68,19 | 67,18 | 67,82 | -1,88% | 524,00 |
| 02.12.2024 | 69,26 | 69,44 | 68,48 | 69,12 | 1,63% | 65,00 |
| 29.11.2024 | 69,36 | 69,36 | 67,69 | 68,01 | -1,66% | 919,00 |
| 28.11.2024 | 69,03 | 69,36 | 68,32 | 69,16 | 0,00% | 409,00 |
| 27.11.2024 | 67,70 | 69,16 | 67,70 | 69,16 | 0,99% | 117,00 |
| 26.11.2024 | 67,99 | 68,86 | 67,73 | 68,48 | 0,72% | 2.052,00 |
| 25.11.2024 | 68,80 | 69,10 | 67,79 | 67,99 | -0,86% | 900,00 |
| 22.11.2024 | 68,88 | 68,99 | 68,53 | 68,58 | 0,82% | 503,00 |
| 21.11.2024 | 66,82 | 68,02 | 66,82 | 68,02 | 2,29% | 226,00 |
| 20.11.2024 | 65,50 | 66,54 | 65,50 | 66,50 | 1,73% | 215,00 |
| 19.11.2024 | 65,95 | 66,93 | 65,37 | 65,37 | -1,70% | 1.381,00 |
| 18.11.2024 | 66,90 | 66,90 | 65,89 | 66,50 | 0,85% | 840,00 |
| 15.11.2024 | 65,27 | 65,94 | 64,10 | 65,94 | 0,66% | 1.146,00 |
| 14.11.2024 | 65,47 | 65,84 | 65,40 | 65,51 | 1,03% | 223,00 |
| 13.11.2024 | 64,22 | 64,84 | 64,22 | 64,84 | -0,46% | 99,00 |
| 12.11.2024 | 64,99 | 65,38 | 64,02 | 65,14 | 1,04% | 4.497,00 |
| 11.11.2024 | 63,61 | 64,47 | 62,83 | 64,47 | 3,32% | 755,00 |
| 08.11.2024 | 62,20 | 62,40 | 62,20 | 62,40 | 1,43% | 980,00 |
| 07.11.2024 | 62,38 | 62,43 | 61,22 | 61,52 | -0,50% | 446,00 |
| 06.11.2024 | 62,33 | 62,33 | 61,83 | 61,83 | 2,10% | 83,00 |
| 05.11.2024 | 59,68 | 60,56 | 59,68 | 60,56 | -0,02% | 47,00 |
| 04.11.2024 | 59,53 | 60,57 | 59,53 | 60,57 | -1,85% | 235,00 |
| 01.11.2024 | 61,74 | 62,59 | 61,01 | 61,71 | 0,33% | 453,00 |
| 31.10.2024 | 58,17 | 62,13 | 58,17 | 61,51 | 6,53% | 321,00 |
| 30.10.2024 | 57,91 | 57,91 | 57,74 | 57,74 | -1,47% | 79,00 |
| 29.10.2024 | 59,16 | 59,16 | 58,60 | 58,60 | -1,78% | 60,00 |
| 28.10.2024 | 59,71 | 59,71 | 59,60 | 59,66 | -0,55% | 348,00 |
| 25.10.2024 | 60,40 | 60,40 | 59,99 | 59,99 | -0,28% | 307,00 |
| 24.10.2024 | 59,47 | 60,16 | 59,47 | 60,16 | 1,42% | 98,00 |
| 23.10.2024 | 59,32 | 59,50 | 59,12 | 59,32 | 1,21% | 150,00 |
| 22.10.2024 | 58,68 | 58,68 | 58,61 | 58,61 | -0,53% | 186,00 |
| 21.10.2024 | 58,71 | 58,92 | 58,71 | 58,92 | -0,22% | 106,00 |
| 18.10.2024 | 58,29 | 59,05 | 58,29 | 59,05 | 0,60% | 229,00 |
| 17.10.2024 | 59,82 | 59,82 | 58,63 | 58,70 | 0,14% | 383,00 |
| 16.10.2024 | 57,93 | 58,74 | 57,69 | 58,62 | 0,36% | 373,00 |
| 15.10.2024 | 58,15 | 58,41 | 58,00 | 58,41 | 1,14% | 25,00 |
| 14.10.2024 | 57,75 | 57,75 | 57,75 | 57,75 | 0,84% | 20,00 |
| 11.10.2024 | 57,25 | 57,27 | 57,25 | 57,27 | -0,47% | 45,00 |
| 10.10.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 0,42% | 157,00 |
| 09.10.2024 | 57,30 | 57,30 | 57,30 | 57,30 | -0,17% | 30,00 |
| 08.10.2024 | 57,50 | 57,68 | 57,40 | 57,40 | -0,45% | 91,00 |
| 07.10.2024 | 58,00 | 58,49 | 57,66 | 57,66 | 0,07% | 35,00 |
| 04.10.2024 | 58,19 | 58,19 | 57,14 | 57,62 | -2,31% | 189,00 |
| 02.10.2024 | 58,59 | 59,21 | 58,59 | 58,98 | -0,14% | 105,00 |
| 01.10.2024 | 58,99 | 59,34 | 58,45 | 59,06 | 0,78% | 653,00 |
| 30.09.2024 | 57,45 | 58,60 | 57,45 | 58,60 | 1,61% | 192,00 |
| 27.09.2024 | 57,58 | 57,67 | 57,58 | 57,67 | 0,35% | 35,00 |
| 26.09.2024 | 57,98 | 58,59 | 57,47 | 57,47 | 1,13% | 178,00 |
| 25.09.2024 | 56,83 | 56,83 | 56,83 | 56,83 | -2,07% | 20,00 |
| 24.09.2024 | 57,17 | 58,03 | 57,17 | 58,03 | 0,64% | 717,00 |
| 23.09.2024 | 58,03 | 58,24 | 57,66 | 57,66 | -0,59% | 75,00 |
| 20.09.2024 | 56,78 | 58,00 | 56,73 | 58,00 | 1,17% | 60,00 |
| 19.09.2024 | 58,17 | 58,17 | 57,33 | 57,33 | -1,33% | 458,00 |
| 17.09.2024 | 57,79 | 58,42 | 57,79 | 58,10 | -0,38% | 222,00 |
| 16.09.2024 | 57,70 | 58,32 | 57,50 | 58,32 | 1,51% | 378,00 |
| 13.09.2024 | 57,39 | 57,59 | 57,38 | 57,45 | -1,29% | 231,00 |
| 12.09.2024 | 58,19 | 58,20 | 57,50 | 58,20 | 1,22% | 766,00 |
| 11.09.2024 | 57,60 | 57,60 | 57,50 | 57,50 | -0,38% | 200,00 |
| 10.09.2024 | 57,90 | 57,90 | 57,72 | 57,72 | 1,25% | 47,00 |
| 09.09.2024 | 57,47 | 58,02 | 56,82 | 57,01 | 0,42% | 2.028,00 |
| 06.09.2024 | 57,03 | 57,03 | 56,77 | 56,77 | -0,94% | 46,00 |
| 05.09.2024 | 57,51 | 57,51 | 57,31 | 57,31 | 0,54% | 12,00 |
| 04.09.2024 | 56,00 | 57,00 | 56,00 | 57,00 | 0,81% | 160,00 |
| 03.09.2024 | 54,97 | 56,54 | 54,97 | 56,54 | 1,29% | 310,00 |
| 02.09.2024 | 55,50 | 55,82 | 54,59 | 55,82 | 0,76% | 777,00 |
| 30.08.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,44% | 3,00 |
| 29.08.2024 | 54,97 | 55,16 | 54,97 | 55,16 | 0,69% | 24,00 |
| 28.08.2024 | 54,78 | 54,78 | 54,78 | 54,78 | -0,51% | 45,00 |
| 27.08.2024 | 54,66 | 55,10 | 54,66 | 55,06 | 1,46% | 186,00 |
| 26.08.2024 | 54,27 | 54,27 | 54,27 | 54,27 | 0,26% | 2,00 |
| 23.08.2024 | 54,58 | 54,58 | 53,94 | 54,13 | 0,13% | 29,00 |
| 22.08.2024 | 53,68 | 54,06 | 53,68 | 54,06 | 0,97% | 111,00 |
| 21.08.2024 | 53,54 | 53,54 | 53,54 | 53,54 | -1,67% | 1,00 |
| 20.08.2024 | 54,45 | 54,45 | 54,45 | 54,45 | -0,20% | 100,00 |
| 19.08.2024 | 54,56 | 54,56 | 54,56 | 54,56 | 1,68% | 32,00 |
| 16.08.2024 | 53,48 | 53,66 | 53,48 | 53,66 | -0,20% | 205,00 |
| 15.08.2024 | 54,18 | 54,18 | 53,54 | 53,77 | 0,07% | 1.464,00 |
| 14.08.2024 | 53,73 | 53,73 | 53,73 | 53,73 | -0,17% | 500,00 |
| 13.08.2024 | 53,82 | 53,82 | 53,82 | 53,82 | 2,07% | 27,00 |
| 12.08.2024 | 52,73 | 52,73 | 52,73 | 52,73 | -1,73% | 50,00 |
| 08.08.2024 | 52,85 | 53,73 | 52,85 | 53,66 | -0,19% | 344,00 |