50,160€
-0,77%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 50,51 | 50,51 | 49,98 | 50,16 | -0,77% | - |
| 18.04.2024 | 49,92 | 50,70 | 49,82 | 50,55 | 1,08% | - |
| 17.04.2024 | 49,47 | 50,07 | 49,31 | 50,01 | 0,84% | - |
| 16.04.2024 | 50,24 | 50,24 | 49,05 | 49,59 | -1,27% | 120,00 |
| 15.04.2024 | 49,55 | 50,51 | 49,55 | 50,23 | 0,44% | - |
| 12.04.2024 | 49,87 | 50,71 | 49,65 | 50,01 | 0,54% | - |
| 11.04.2024 | 50,26 | 50,36 | 49,64 | 49,74 | -0,65% | - |
| 10.04.2024 | 50,08 | 50,40 | 49,33 | 50,07 | -0,48% | 20,00 |
| 09.04.2024 | 49,80 | 50,36 | 49,73 | 50,31 | 1,08% | - |
| 08.04.2024 | 49,84 | 49,92 | 49,25 | 49,77 | 0,73% | - |
| 05.04.2024 | 49,62 | 50,03 | 49,00 | 49,41 | -0,60% | - |
| 04.04.2024 | 50,18 | 50,53 | 49,32 | 49,71 | -0,94% | - |
| 03.04.2024 | 50,25 | 50,43 | 49,34 | 50,18 | -0,03% | - |
| 02.04.2024 | 49,83 | 50,35 | 49,40 | 50,20 | 0,56% | 220,00 |
| 28.03.2024 | 49,23 | 50,03 | 48,90 | 49,92 | 1,34% | - |
| 27.03.2024 | 48,01 | 49,33 | 47,83 | 49,26 | 2,97% | - |
| 26.03.2024 | 47,97 | 48,63 | 47,62 | 47,84 | -1,23% | 25,00 |
| 25.03.2024 | 48,36 | 48,68 | 48,08 | 48,44 | 0,10% | - |
| 22.03.2024 | 48,39 | 49,06 | 48,12 | 48,39 | 0,22% | - |
| 21.03.2024 | 47,91 | 48,81 | 47,72 | 48,29 | 0,77% | - |
| 20.03.2024 | 48,22 | 48,61 | 47,88 | 47,92 | -0,38% | 10,00 |
| 19.03.2024 | 47,87 | 48,83 | 47,59 | 48,10 | 0,05% | 100,00 |
| 18.03.2024 | 47,63 | 48,21 | 46,88 | 48,08 | 0,69% | - |
| 15.03.2024 | 47,63 | 47,98 | 47,37 | 47,75 | 0,60% | 100,00 |
| 14.03.2024 | 47,04 | 47,64 | 46,44 | 47,47 | 0,91% | - |
| 13.03.2024 | 47,51 | 47,94 | 46,96 | 47,04 | -0,75% | - |
| 12.03.2024 | 48,73 | 48,76 | 47,27 | 47,40 | -2,56% | 112,00 |
| 11.03.2024 | 46,70 | 48,78 | 46,56 | 48,64 | 4,36% | 27,00 |
| 08.03.2024 | 45,78 | 46,97 | 45,54 | 46,61 | 1,95% | 35,00 |
| 07.03.2024 | 44,84 | 46,52 | 43,99 | 45,72 | 2,86% | - |
| 06.03.2024 | 45,14 | 45,96 | 43,62 | 44,45 | -1,25% | 115,00 |
| 05.03.2024 | 46,96 | 47,54 | 44,50 | 45,01 | -4,25% | 57,00 |
| 04.03.2024 | 45,43 | 47,17 | 44,73 | 47,01 | 3,15% | 6,00 |
| 01.03.2024 | 48,77 | 49,04 | 45,22 | 45,58 | -6,57% | 25,00 |
| 29.02.2024 | 53,09 | 53,36 | 48,15 | 48,78 | -8,36% | 210,00 |
| 28.02.2024 | 54,02 | 54,06 | 53,08 | 53,23 | -1,16% | - |
| 27.02.2024 | 53,50 | 54,07 | 53,37 | 53,86 | 1,16% | - |
| 26.02.2024 | 54,50 | 54,79 | 53,24 | 53,24 | -2,88% | - |
| 23.02.2024 | 54,83 | 55,49 | 54,58 | 54,82 | -0,01% | - |
| 22.02.2024 | 55,31 | 56,20 | 54,18 | 54,83 | -0,88% | - |
| 21.02.2024 | 54,83 | 55,59 | 54,55 | 55,31 | 1,06% | - |
| 20.02.2024 | 54,89 | 55,29 | 54,36 | 54,73 | -0,29% | - |
| 19.02.2024 | 54,82 | 55,00 | 54,79 | 54,89 | 0,28% | - |
| 16.02.2024 | 54,78 | 55,12 | 54,44 | 54,74 | -0,08% | - |
| 15.02.2024 | 54,70 | 55,35 | 54,36 | 54,78 | 0,57% | - |
| 14.02.2024 | 54,42 | 54,83 | 53,95 | 54,47 | 0,11% | - |
| 13.02.2024 | 54,75 | 55,23 | 53,40 | 54,41 | -0,51% | - |
| 12.02.2024 | 54,00 | 54,86 | 53,84 | 54,69 | 1,12% | - |
| 09.02.2024 | 53,89 | 54,09 | 53,47 | 54,09 | 0,57% | - |
| 08.02.2024 | 54,33 | 54,50 | 53,24 | 53,78 | -0,76% | - |
| 07.02.2024 | 54,34 | 54,58 | 53,98 | 54,19 | -0,02% | - |
| 06.02.2024 | 54,84 | 54,84 | 54,12 | 54,20 | -0,47% | - |
| 05.02.2024 | 55,45 | 55,53 | 54,41 | 54,46 | -1,79% | 100,00 |
| 02.02.2024 | 55,69 | 56,44 | 54,94 | 55,45 | -0,91% | 36,00 |
| 01.02.2024 | 55,34 | 56,29 | 54,73 | 55,96 | 0,94% | - |
| 31.01.2024 | 55,28 | 55,87 | 54,43 | 55,44 | 0,62% | - |
| 30.01.2024 | 55,07 | 55,53 | 54,53 | 55,10 | -0,02% | - |
| 29.01.2024 | 54,68 | 55,46 | 54,68 | 55,11 | 0,72% | - |
| 26.01.2024 | 54,29 | 54,87 | 53,87 | 54,72 | 0,81% | - |
| 25.01.2024 | 53,49 | 54,74 | 52,72 | 54,28 | 3,15% | - |
| 24.01.2024 | 54,53 | 54,80 | 52,61 | 52,62 | -3,49% | - |
| 23.01.2024 | 54,15 | 54,66 | 53,94 | 54,53 | 0,67% | - |
| 22.01.2024 | 54,71 | 55,03 | 53,87 | 54,16 | -0,73% | - |
| 19.01.2024 | 55,09 | 55,22 | 54,36 | 54,56 | -0,56% | - |
| 18.01.2024 | 55,23 | 55,62 | 54,59 | 54,87 | -0,72% | - |
| 17.01.2024 | 56,01 | 56,24 | 54,96 | 55,27 | -1,32% | - |
| 16.01.2024 | 55,98 | 56,43 | 55,70 | 56,01 | 0,05% | - |
| 15.01.2024 | 55,99 | 56,07 | 55,91 | 55,98 | -0,21% | - |
| 12.01.2024 | 55,75 | 56,20 | 55,59 | 56,10 | 0,76% | 26,00 |
| 11.01.2024 | 57,16 | 57,49 | 55,59 | 55,67 | -2,62% | - |
| 10.01.2024 | 57,88 | 57,96 | 56,95 | 57,17 | -1,26% | - |
| 09.01.2024 | 58,35 | 58,35 | 57,51 | 57,90 | -0,26% | 6,00 |
| 08.01.2024 | 58,17 | 58,77 | 57,61 | 58,05 | -0,31% | 34,00 |
| 05.01.2024 | 58,23 | 58,57 | 57,65 | 58,23 | 0,09% | - |
| 04.01.2024 | 58,21 | 58,66 | 57,79 | 58,18 | -0,07% | - |
| 03.01.2024 | 58,01 | 58,50 | 57,68 | 58,22 | 0,34% | - |
| 02.01.2024 | 55,78 | 58,03 | 55,78 | 58,02 | 4,03% | 26,00 |
| 29.12.2023 | 55,96 | 56,10 | 55,59 | 55,78 | -0,29% | - |
| 28.12.2023 | 55,42 | 56,06 | 55,02 | 55,94 | 0,93% | - |
| 27.12.2023 | 56,35 | 56,52 | 55,24 | 55,42 | -1,63% | 124,00 |
| 22.12.2023 | 55,88 | 56,70 | 55,58 | 56,34 | 0,75% | - |
| 21.12.2023 | 56,03 | 56,40 | 55,52 | 55,92 | 0,04% | - |
| 20.12.2023 | 56,59 | 57,00 | 55,90 | 55,90 | -1,21% | - |
| 19.12.2023 | 57,08 | 57,41 | 56,13 | 56,58 | -0,98% | 2,00 |
| 18.12.2023 | 56,62 | 57,32 | 56,36 | 57,14 | 1,10% | - |
| 15.12.2023 | 56,93 | 57,66 | 56,12 | 56,52 | -0,69% | - |
| 14.12.2023 | 58,24 | 58,48 | 56,77 | 56,91 | -2,15% | - |
| 13.12.2023 | 56,23 | 58,20 | 56,23 | 58,16 | 2,68% | - |
| 12.12.2023 | 57,18 | 57,47 | 56,57 | 56,64 | -0,89% | - |
| 11.12.2023 | 56,67 | 57,34 | 56,26 | 57,15 | 1,21% | - |
| 08.12.2023 | 57,03 | 57,34 | 56,11 | 56,47 | -0,96% | 20,00 |
| 07.12.2023 | 57,57 | 57,79 | 56,93 | 57,01 | -0,98% | - |
| 06.12.2023 | 56,68 | 57,60 | 56,50 | 57,58 | 1,87% | - |
| 05.12.2023 | 56,73 | 57,05 | 56,37 | 56,52 | -0,41% | - |
| 04.12.2023 | 56,37 | 57,08 | 56,05 | 56,75 | 0,86% | 42,00 |
| 01.12.2023 | 55,20 | 56,53 | 55,20 | 56,27 | 0,65% | 31,00 |
| 30.11.2023 | 54,69 | 56,00 | 54,66 | 55,90 | 2,21% | - |
| 29.11.2023 | 55,45 | 55,94 | 54,50 | 54,69 | -1,48% | - |
| 28.11.2023 | 55,18 | 55,98 | 54,93 | 55,51 | 0,63% | - |
| 27.11.2023 | 55,32 | 55,53 | 54,77 | 55,16 | -0,29% | - |