Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 60,26 | 60,35 | 58,57 | 58,61 | -2,06% | - |
25.02.2021 | 59,84 | 60,07 | 0,00 | 59,84 | -0,61% | - |
24.02.2021 | 60,28 | 60,29 | 60,21 | 60,21 | -2,79% | - |
23.02.2021 | 60,74 | 62,14 | 0,00 | 61,94 | 2,47% | - |
22.02.2021 | 60,74 | 60,87 | 59,65 | 60,44 | -2,64% | - |
19.02.2021 | 62,29 | 62,71 | 61,98 | 62,08 | -0,32% | - |
18.02.2021 | 61,56 | 62,44 | 61,49 | 62,28 | 2,27% | - |
17.02.2021 | 60,86 | 61,25 | 60,62 | 60,90 | 0,66% | - |
16.02.2021 | 61,05 | 61,10 | 60,50 | 60,50 | -1,73% | - |
12.02.2021 | 61,39 | 61,66 | 61,07 | 61,56 | 0,01% | - |
11.02.2021 | 62,18 | 62,19 | 61,50 | 61,56 | -1,14% | - |
10.02.2021 | 62,36 | 62,51 | 61,57 | 62,27 | 0,24% | - |
09.02.2021 | 61,83 | 62,14 | 61,49 | 62,12 | -0,24% | - |
08.02.2021 | 63,18 | 63,23 | 62,20 | 62,27 | -1,84% | - |
05.02.2021 | 63,49 | 63,91 | 63,32 | 63,44 | -0,20% | - |
04.02.2021 | 63,31 | 63,79 | 63,16 | 63,56 | 0,43% | - |
03.02.2021 | 63,95 | 64,04 | 63,11 | 63,29 | -1,43% | - |
02.02.2021 | 64,70 | 65,16 | 64,16 | 64,20 | 0,48% | - |
01.02.2021 | 64,15 | 64,94 | 63,90 | 63,90 | -0,43% | - |
29.01.2021 | 63,91 | 64,59 | 0,00 | 64,17 | 0,74% | - |
28.01.2021 | 63,70 | 63,70 | 63,70 | 63,70 | -0,26% | - |
27.01.2021 | 65,63 | 65,72 | 63,87 | 63,87 | -2,94% | - |
26.01.2021 | 65,30 | 66,03 | 65,02 | 65,80 | -1,09% | - |
25.01.2021 | 65,82 | 66,53 | 0,00 | 66,53 | 2,52% | - |
22.01.2021 | 64,88 | 65,17 | 64,54 | 64,89 | -0,32% | - |
21.01.2021 | 65,12 | 65,12 | 65,09 | 65,10 | -0,60% | - |
20.01.2021 | 64,71 | 65,65 | 64,69 | 65,50 | 1,15% | - |
19.01.2021 | 65,01 | 65,22 | 64,73 | 64,75 | -0,32% | - |
15.01.2021 | 63,62 | 65,05 | 0,00 | 64,96 | 2,17% | - |
14.01.2021 | 63,70 | 63,90 | 63,41 | 63,58 | -2,19% | - |
13.01.2021 | 63,90 | 65,12 | 63,85 | 65,01 | 2,45% | - |
12.01.2021 | 64,29 | 64,46 | 63,17 | 63,45 | -1,54% | - |
11.01.2021 | 64,96 | 65,05 | 63,93 | 64,45 | -1,90% | - |
08.01.2021 | 65,43 | 65,86 | 64,96 | 65,70 | 0,72% | - |
07.01.2021 | 66,11 | 66,35 | 64,94 | 65,23 | -1,92% | - |
06.01.2021 | 66,50 | 66,50 | 66,50 | 66,50 | 2,27% | - |
05.01.2021 | 65,16 | 65,21 | 64,51 | 65,03 | -1,04% | - |
04.01.2021 | 66,03 | 66,20 | 65,13 | 65,71 | -1,44% | - |
31.12.2020 | 65,79 | 66,72 | 65,48 | 66,67 | 1,58% | - |
30.12.2020 | 65,47 | 65,86 | 65,43 | 65,63 | 0,22% | - |
29.12.2020 | 65,41 | 65,61 | 65,01 | 65,49 | 0,24% | - |
28.12.2020 | 65,22 | 65,37 | 64,88 | 65,33 | 1,11% | - |
24.12.2020 | 64,29 | 66,20 | 64,16 | 64,61 | 0,25% | - |
23.12.2020 | 65,12 | 65,12 | 64,28 | 64,45 | -0,46% | - |
22.12.2020 | 65,05 | 65,12 | 64,45 | 64,75 | -0,90% | - |
21.12.2020 | 64,63 | 65,39 | 64,46 | 65,33 | 0,80% | - |
18.12.2020 | 66,09 | 66,19 | 64,81 | 64,81 | -3,13% | - |
17.12.2020 | 66,78 | 67,44 | 66,70 | 66,91 | 2,01% | - |
16.12.2020 | 66,44 | 66,58 | 65,49 | 65,59 | -0,63% | - |
15.12.2020 | 65,47 | 66,38 | 65,39 | 66,00 | 3,31% | - |
14.12.2020 | 65,17 | 65,64 | 63,89 | 63,89 | -1,65% | - |
11.12.2020 | 64,72 | 65,09 | 64,44 | 64,96 | -0,47% | - |
10.12.2020 | 65,22 | 65,27 | 63,65 | 65,27 | -0,70% | - |
09.12.2020 | 65,55 | 65,80 | 65,09 | 65,73 | -0,90% | - |
08.12.2020 | 66,07 | 66,33 | 66,03 | 66,33 | -0,79% | - |
07.12.2020 | 66,70 | 66,85 | 65,56 | 66,85 | 1,77% | - |
04.12.2020 | 66,55 | 66,78 | 65,41 | 65,69 | -2,23% | - |
03.12.2020 | 67,81 | 68,39 | 67,07 | 67,19 | -1,93% | - |
02.12.2020 | 68,10 | 70,60 | 66,81 | 68,52 | 3,34% | - |
01.12.2020 | 68,45 | 68,45 | 66,30 | 66,30 | -5,90% | - |
30.11.2020 | 67,35 | 70,46 | 67,35 | 70,46 | 4,21% | - |
27.11.2020 | 67,47 | 67,74 | 67,17 | 67,62 | -0,73% | - |
25.11.2020 | 68,12 | 68,14 | 67,38 | 68,12 | 0,01% | - |
24.11.2020 | 68,11 | 68,11 | 68,11 | 68,11 | -0,29% | - |
23.11.2020 | 68,42 | 68,67 | 67,82 | 68,31 | -1,48% | - |
20.11.2020 | 69,26 | 70,02 | 69,04 | 69,34 | -0,04% | - |
19.11.2020 | 68,80 | 69,46 | 68,51 | 69,37 | -1,62% | - |
18.11.2020 | 72,81 | 72,83 | 70,47 | 70,51 | -2,86% | - |
17.11.2020 | 73,78 | 73,88 | 72,56 | 72,59 | -2,74% | - |
16.11.2020 | 73,68 | 74,79 | 73,63 | 74,63 | 0,69% | - |
13.11.2020 | 74,12 | 74,13 | 74,12 | 74,12 | 0,48% | - |
12.11.2020 | 73,60 | 74,41 | 73,15 | 73,77 | -1,21% | - |
11.11.2020 | 73,89 | 75,66 | 73,75 | 74,67 | 1,36% | - |
10.11.2020 | 73,33 | 73,97 | 72,96 | 73,67 | 0,19% | - |
09.11.2020 | 0,00 | 74,78 | 0,00 | 73,53 | 0,33% | - |
06.11.2020 | 74,04 | 74,15 | 73,17 | 73,29 | -0,58% | - |
05.11.2020 | 74,17 | 74,88 | 73,28 | 73,71 | 1,39% | - |
04.11.2020 | 72,70 | 72,70 | 72,70 | 72,70 | -0,60% | - |
03.11.2020 | 72,96 | 74,08 | 72,34 | 73,14 | 2,43% | - |
02.11.2020 | 0,00 | 72,50 | 0,00 | 71,41 | 2,34% | - |
30.10.2020 | 70,42 | 70,61 | 69,32 | 69,77 | -1,59% | - |
29.10.2020 | 69,54 | 71,51 | 69,28 | 70,90 | 1,00% | - |
28.10.2020 | 72,37 | 72,48 | 70,16 | 70,20 | -2,94% | - |
27.10.2020 | 72,33 | 72,33 | 72,32 | 72,33 | 0,95% | - |
26.10.2020 | 71,12 | 71,76 | 70,39 | 71,65 | 0,27% | - |
23.10.2020 | 71,93 | 71,94 | 71,14 | 71,46 | 0,08% | - |
22.10.2020 | 71,42 | 72,00 | 71,20 | 71,40 | -0,23% | - |
21.10.2020 | 71,96 | 72,07 | 71,29 | 71,57 | 0,04% | - |
20.10.2020 | 71,59 | 71,86 | 71,18 | 71,54 | -0,17% | - |
19.10.2020 | 72,96 | 73,17 | 71,50 | 71,66 | -1,98% | - |
16.10.2020 | 72,46 | 73,54 | 72,46 | 73,10 | 1,23% | - |
15.10.2020 | 72,19 | 72,92 | 71,92 | 72,21 | -0,19% | - |
14.10.2020 | 72,92 | 73,23 | 0,00 | 72,35 | -1,07% | - |
13.10.2020 | 73,19 | 73,31 | 72,50 | 73,13 | -0,68% | - |
12.10.2020 | 73,21 | 74,39 | 73,17 | 73,63 | 1,43% | - |
09.10.2020 | 72,25 | 73,07 | 72,22 | 72,59 | 0,14% | - |
08.10.2020 | 72,54 | 72,74 | 72,03 | 72,49 | 0,46% | - |
07.10.2020 | 72,18 | 72,45 | 71,27 | 72,16 | -0,62% | - |
06.10.2020 | 71,54 | 72,95 | 71,35 | 72,61 | 1,50% | - |
05.10.2020 | 69,83 | 71,54 | 0,00 | 71,53 | 1,45% | - |