53,745$
0,65%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 53,46 | 53,89 | 53,39 | 53,75 | 0,69% | 2.218.837,00 |
27.03.2024 | 52,21 | 53,40 | 52,18 | 53,38 | 3,05% | 3.691.769,00 |
26.03.2024 | 52,49 | 52,65 | 51,58 | 51,80 | -1,30% | 3.498.397,00 |
25.03.2024 | 52,61 | 52,73 | 52,25 | 52,48 | 0,40% | 3.022.666,00 |
22.03.2024 | 52,50 | 52,71 | 52,04 | 52,27 | -0,06% | 3.312.618,00 |
21.03.2024 | 52,72 | 53,13 | 52,28 | 52,30 | -0,53% | 3.854.120,00 |
20.03.2024 | 52,14 | 52,73 | 52,03 | 52,58 | 0,29% | 4.547.253,00 |
19.03.2024 | 51,95 | 52,99 | 51,95 | 52,43 | 0,75% | 5.656.951,00 |
18.03.2024 | 51,65 | 52,42 | 51,37 | 52,04 | 0,10% | 7.217.688,00 |
15.03.2024 | 51,76 | 52,24 | 51,57 | 51,99 | 0,21% | 11.161.025,00 |
14.03.2024 | 50,78 | 51,90 | 50,76 | 51,88 | 0,74% | 11.859.997,00 |
13.03.2024 | 52,06 | 52,45 | 51,42 | 51,50 | -0,77% | 5.420.040,00 |
12.03.2024 | 52,63 | 53,00 | 51,64 | 51,90 | -1,91% | 8.809.681,00 |
11.03.2024 | 52,77 | 53,30 | 52,13 | 52,91 | 3,70% | 9.838.055,00 |
08.03.2024 | 50,08 | 51,40 | 49,89 | 51,02 | 1,96% | 8.848.743,00 |
07.03.2024 | 48,97 | 50,79 | 48,69 | 50,04 | 3,32% | 17.186.854,00 |
06.03.2024 | 49,28 | 50,02 | 46,79 | 48,43 | -0,43% | 14.401.880,00 |
05.03.2024 | 51,14 | 51,63 | 48,31 | 48,64 | -4,74% | 12.549.192,00 |
04.03.2024 | 49,04 | 51,21 | 48,52 | 51,06 | 3,01% | 10.184.436,00 |
01.03.2024 | 51,66 | 51,66 | 48,98 | 49,57 | -5,80% | 18.786.257,00 |
29.02.2024 | 57,35 | 57,39 | 52,10 | 52,62 | -8,73% | 22.782.205,00 |
28.02.2024 | 58,19 | 58,25 | 57,50 | 57,65 | -1,08% | 6.761.904,00 |
27.02.2024 | 58,14 | 58,59 | 58,01 | 58,28 | 0,40% | 5.752.645,00 |
26.02.2024 | 59,27 | 59,27 | 58,02 | 58,05 | -2,16% | 2.418.853,00 |
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% | 3.251.218,00 |
21.02.2024 | 59,73 | 60,17 | 59,38 | 59,81 | 1,05% | 3.579.235,00 |
20.02.2024 | 59,11 | 59,85 | 58,95 | 59,19 | 0,20% | 2.895.128,00 |
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% | 3.571.439,00 |
14.02.2024 | 58,28 | 58,76 | 57,82 | 58,68 | 0,69% | 3.965.918,00 |
13.02.2024 | 58,98 | 59,20 | 57,23 | 58,28 | -1,19% | 3.253.433,00 |
12.02.2024 | 58,20 | 59,10 | 58,02 | 58,98 | 1,39% | 2.691.147,00 |
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% | 2.570.853,00 |
07.02.2024 | 58,72 | 58,73 | 58,14 | 58,37 | -0,12% | 2.621.191,00 |
06.02.2024 | 58,39 | 58,79 | 58,18 | 58,44 | -0,10% | 2.918.511,00 |
05.02.2024 | 59,06 | 59,29 | 58,46 | 58,50 | -2,21% | 3.177.022,00 |
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% | 5.303.174,00 |
31.01.2024 | 60,21 | 60,67 | 59,34 | 59,85 | 0,15% | 13.842.809,00 |
30.01.2024 | 59,51 | 60,18 | 59,08 | 59,76 | 0,17% | 3.782.944,00 |
29.01.2024 | 59,52 | 60,12 | 59,29 | 59,66 | 0,45% | 4.798.769,00 |
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% | 6.469.987,00 |
24.01.2024 | 59,52 | 59,76 | 58,13 | 58,17 | -1,72% | 6.092.698,00 |
23.01.2024 | 59,01 | 59,35 | 58,75 | 59,19 | 0,44% | 4.648.414,00 |
22.01.2024 | 59,58 | 59,94 | 58,66 | 58,93 | -0,92% | 3.858.678,00 |
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% | 4.447.824,00 |
17.01.2024 | 60,41 | 61,00 | 59,69 | 60,09 | -1,35% | 4.019.628,00 |
16.01.2024 | 61,15 | 61,35 | 60,62 | 60,91 | -0,65% | 4.354.416,00 |
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% | 3.825.893,00 |
10.01.2024 | 63,21 | 63,22 | 62,45 | 62,72 | -0,87% | 3.341.237,00 |
09.01.2024 | 63,47 | 63,47 | 62,94 | 63,27 | -0,49% | 3.510.854,00 |
08.01.2024 | 63,65 | 63,70 | 63,21 | 63,58 | -0,24% | 3.739.019,00 |
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% | 3.129.383,00 |
03.01.2024 | 63,74 | 63,93 | 63,12 | 63,57 | 0,17% | 4.538.619,00 |
02.01.2024 | 61,83 | 63,50 | 61,71 | 63,46 | 2,50% | 4.627.632,00 |
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% | 2.421.925,00 |
27.12.2023 | 61,73 | 61,80 | 61,37 | 61,54 | -1,14% | 2.865.927,00 |
26.12.2023 | 61,98 | 62,51 | 61,97 | 62,25 | 0,31% | 2.147.501,00 |
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% | 2.807.677,00 |
20.12.2023 | 62,21 | 62,45 | 61,31 | 61,31 | -1,29% | 4.264.488,00 |
19.12.2023 | 62,57 | 62,60 | 61,58 | 62,11 | -0,38% | 6.398.808,00 |
18.12.2023 | 61,87 | 62,57 | 61,56 | 62,35 | 1,25% | 6.632.184,00 |
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% | 7.975.226,00 |
13.12.2023 | 61,24 | 63,33 | 60,82 | 63,32 | 3,53% | 6.787.195,00 |
12.12.2023 | 61,79 | 61,81 | 60,95 | 61,16 | -0,63% | 3.289.916,00 |
11.12.2023 | 60,96 | 61,61 | 60,51 | 61,55 | 1,05% | 4.332.546,00 |
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% | 3.749.574,00 |
06.12.2023 | 61,24 | 61,99 | 61,00 | 61,98 | 1,56% | 3.779.834,00 |
05.12.2023 | 61,62 | 61,71 | 60,86 | 61,03 | -0,72% | 3.110.402,00 |
04.12.2023 | 61,05 | 61,79 | 60,84 | 61,47 | 0,07% | 3.606.894,00 |
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% | 4.797.083,00 |
29.11.2023 | 61,04 | 61,15 | 59,80 | 60,00 | -1,59% | 4.314.036,00 |
28.11.2023 | 60,59 | 61,44 | 60,33 | 60,97 | 0,86% | 3.667.134,00 |
27.11.2023 | 60,58 | 60,76 | 59,87 | 60,45 | -0,12% | 2.834.511,00 |
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% | 4.139.425,00 |
20.11.2023 | 60,23 | 60,25 | 59,28 | 60,06 | -0,83% | 6.312.097,00 |
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% | 3.970.758,00 |
15.11.2023 | 60,19 | 60,76 | 59,87 | 60,10 | -0,33% | 3.439.464,00 |
14.11.2023 | 59,11 | 60,50 | 59,06 | 60,30 | 3,48% | 4.249.996,00 |
13.11.2023 | 59,00 | 59,31 | 58,12 | 58,27 | -1,57% | 2.960.520,00 |
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% | 3.871.713,00 |
08.11.2023 | 59,59 | 59,69 | 58,51 | 59,08 | -1,25% | 3.953.319,00 |
07.11.2023 | 60,71 | 60,71 | 59,70 | 59,83 | -1,19% | 3.515.267,00 |
06.11.2023 | 61,08 | 61,23 | 60,47 | 60,55 | -0,79% | 3.139.679,00 |
03.11.2023 | 61,93 | 62,02 | 61,01 | 61,03 | -0,07% | 3.920.644,00 |