68,515€
1,44%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 68,88 | 68,99 | 68,53 | 68,58 | 1,54% | 503,00 |
| 21.11.2024 | 66,33 | 67,66 | 66,08 | 67,54 | 1,56% | - |
| 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 | 0,02% | 373,00 |
| 15.10.2024 | 57,82 | 58,88 | 57,61 | 58,61 | 1,49% | - |
| 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 |
| 07.08.2024 | 53,59 | 53,76 | 53,49 | 53,76 | 0,64% | 346,00 |
| 06.08.2024 | 53,58 | 53,58 | 53,00 | 53,42 | 0,23% | 327,00 |
| 05.08.2024 | 51,46 | 57,35 | 50,65 | 53,30 | -2,15% | 2.549,00 |
| 02.08.2024 | 54,33 | 55,75 | 53,35 | 54,47 | 1,34% | 958,00 |
| 01.08.2024 | 53,97 | 54,71 | 53,00 | 53,75 | -0,37% | 176,00 |
| 31.07.2024 | 54,94 | 55,00 | 53,84 | 53,95 | 1,39% | 1.192,00 |
| 29.07.2024 | 53,47 | 54,20 | 53,03 | 53,21 | 1,04% | 832,00 |
| 26.07.2024 | 53,13 | 53,13 | 52,41 | 52,66 | -1,35% | 174,00 |
| 25.07.2024 | 51,86 | 53,38 | 51,86 | 53,38 | 4,69% | 120,00 |
| 24.07.2024 | 50,02 | 50,99 | 50,02 | 50,99 | -0,22% | 11,00 |
| 23.07.2024 | 51,31 | 51,31 | 51,10 | 51,10 | 0,00% | 214,00 |
| 22.07.2024 | 51,36 | 52,38 | 51,10 | 51,10 | -0,16% | 822,00 |
| 18.07.2024 | 50,51 | 51,18 | 50,51 | 51,18 | 4,36% | 299,00 |
| 17.07.2024 | 49,04 | 49,04 | 49,04 | 49,04 | -0,92% | 179,00 |
| 16.07.2024 | 48,52 | 49,50 | 48,52 | 49,50 | 0,70% | 43,00 |
| 15.07.2024 | 49,64 | 50,21 | 49,15 | 49,15 | -1,70% | 192,00 |
| 12.07.2024 | 50,05 | 50,05 | 49,28 | 50,00 | 3,30% | 706,00 |
| 10.07.2024 | 48,25 | 48,41 | 48,25 | 48,41 | 0,73% | 272,00 |
| 09.07.2024 | 48,06 | 48,06 | 48,06 | 48,06 | -0,75% | 1,00 |
| 08.07.2024 | 48,97 | 48,97 | 48,42 | 48,42 | -0,16% | 1.457,00 |
| 05.07.2024 | 48,51 | 49,25 | 48,50 | 48,50 | -0,01% | 73,00 |
| 04.07.2024 | 48,51 | 48,98 | 48,51 | 48,51 | -1,57% | 24,00 |
| 03.07.2024 | 49,28 | 49,28 | 49,28 | 49,28 | 0,67% | 60,00 |
| 02.07.2024 | 48,95 | 48,95 | 48,95 | 48,95 | 0,10% | 11,00 |
| 01.07.2024 | 50,13 | 50,13 | 48,90 | 48,90 | -1,65% | 382,00 |
| 28.06.2024 | 49,72 | 49,72 | 49,72 | 49,72 | -1,51% | 100,00 |