Börse:
65,814$
-1,03%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
65,436$
Ask:
66,191$
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 66,18 | 66,18 | 65,04 | 65,77 | -1,10% | - |
| 25.01.2021 | 64,60 | 66,54 | 64,25 | 66,50 | 2,69% | 2.465.537,00 |
| 22.01.2021 | 65,02 | 65,18 | 64,41 | 64,76 | -0,54% | 1.709.988,00 |
| 21.01.2021 | 64,97 | 65,48 | 64,68 | 65,11 | -0,49% | 1.795.317,00 |
| 20.01.2021 | 64,50 | 65,64 | 64,31 | 65,43 | 1,11% | 2.662.703,00 |
| 19.01.2021 | 65,24 | 65,33 | 64,27 | 64,71 | -0,38% | 2.479.873,00 |
| 15.01.2021 | 63,41 | 65,05 | 63,04 | 64,96 | 2,20% | 3.811.848,00 |
| 14.01.2021 | 64,83 | 64,96 | 63,41 | 63,56 | -2,23% | 1.747.851,00 |
| 13.01.2021 | 63,55 | 65,12 | 63,19 | 65,01 | 2,54% | 2.646.421,00 |
| 12.01.2021 | 64,39 | 64,46 | 63,18 | 63,40 | -1,38% | 2.763.635,00 |
| 11.01.2021 | 65,71 | 65,83 | 64,20 | 64,29 | -2,24% | - |
| 08.01.2021 | 65,06 | 65,93 | 64,89 | 65,76 | 0,92% | 2.210.432,00 |
| 07.01.2021 | 66,80 | 66,81 | 64,93 | 65,16 | -1,96% | 2.628.959,00 |
| 06.01.2021 | 64,58 | 67,01 | 64,58 | 66,46 | 2,21% | 2.661.002,00 |
| 05.01.2021 | 65,60 | 65,93 | 64,50 | 65,02 | -1,03% | 1.975.556,00 |
| 04.01.2021 | 66,33 | 66,56 | 65,28 | 65,70 | -1,46% | - |
| 31.12.2020 | 65,75 | 66,82 | 65,39 | 66,67 | 1,55% | 1.743.397,00 |
| 30.12.2020 | 65,52 | 65,85 | 65,39 | 65,65 | 0,35% | 1.296.392,00 |
| 29.12.2020 | 65,50 | 65,77 | 65,03 | 65,42 | 0,15% | 1.759.306,00 |
| 28.12.2020 | 64,88 | 65,43 | 64,76 | 65,32 | 1,07% | 1.791.657,00 |
| 24.12.2020 | 64,38 | 64,75 | 64,04 | 64,63 | 0,50% | 598.400,00 |
| 23.12.2020 | 65,16 | 65,57 | 64,27 | 64,31 | -0,80% | 1.146.065,00 |
| 22.12.2020 | 64,87 | 65,12 | 64,45 | 64,83 | -0,58% | 1.799.224,00 |
| 21.12.2020 | 65,18 | 65,38 | 64,46 | 65,21 | -1,35% | - |
| 18.12.2020 | 67,31 | 67,51 | 65,89 | 66,10 | -1,36% | 5.456.796,00 |
| 17.12.2020 | 66,00 | 67,45 | 65,83 | 67,01 | 2,16% | 2.922.989,00 |
| 16.12.2020 | 66,17 | 66,90 | 65,48 | 65,59 | -0,65% | 1.987.602,00 |
| 15.12.2020 | 65,47 | 66,36 | 64,79 | 66,02 | 1,51% | 1.974.157,00 |
| 14.12.2020 | 65,25 | 66,45 | 65,02 | 65,04 | 0,06% | 2.321.456,00 |
| 11.12.2020 | 64,83 | 65,23 | 64,44 | 65,00 | -0,28% | 2.206.666,00 |
| 10.12.2020 | 65,71 | 65,89 | 64,85 | 65,18 | -0,58% | 2.033.704,00 |
| 09.12.2020 | 66,01 | 66,26 | 65,09 | 65,56 | -0,73% | 2.060.753,00 |
| 08.12.2020 | 66,26 | 66,70 | 65,79 | 66,04 | -0,86% | 1.956.852,00 |
| 07.12.2020 | 65,78 | 66,86 | 65,61 | 66,61 | 1,31% | 2.130.106,00 |
| 04.12.2020 | 67,17 | 67,54 | 65,41 | 65,75 | -2,32% | 2.260.306,00 |
| 03.12.2020 | 68,31 | 68,59 | 67,02 | 67,31 | -1,99% | 2.214.661,00 |
| 02.12.2020 | 68,18 | 68,86 | 67,33 | 68,68 | 0,38% | 3.624.127,00 |
| 01.12.2020 | 67,77 | 68,92 | 67,54 | 68,42 | 1,57% | - |
| 30.11.2020 | 67,61 | 67,97 | 67,01 | 67,36 | -0,38% | 6.760.362,00 |
| 27.11.2020 | 68,32 | 68,33 | 67,18 | 67,62 | -0,72% | 1.949.913,00 |
| 25.11.2020 | 68,18 | 68,70 | 67,39 | 68,11 | -0,04% | 4.447.591,00 |
| 24.11.2020 | 68,61 | 68,95 | 67,39 | 68,14 | -0,32% | 4.927.939,00 |
| 23.11.2020 | 69,68 | 69,68 | 67,80 | 68,36 | -1,37% | 4.370.177,00 |
| 20.11.2020 | 69,30 | 70,01 | 69,01 | 69,31 | -0,06% | 2.362.920,00 |
| 19.11.2020 | 70,48 | 70,59 | 68,50 | 69,35 | -1,63% | 3.894.205,00 |
| 18.11.2020 | 73,14 | 73,17 | 70,46 | 70,50 | -2,93% | 2.199.141,00 |
| 17.11.2020 | 74,40 | 74,77 | 72,52 | 72,63 | -2,78% | 2.317.306,00 |
| 16.11.2020 | 74,30 | 74,80 | 73,54 | 74,71 | 0,85% | 1.960.204,00 |
| 13.11.2020 | 74,12 | 74,49 | 73,70 | 74,08 | 0,43% | 1.217.648,00 |
| 12.11.2020 | 74,08 | 74,58 | 73,16 | 73,76 | -1,25% | 2.104.505,00 |
| 11.11.2020 | 74,35 | 75,64 | 73,58 | 74,69 | 1,30% | 2.085.970,00 |
| 10.11.2020 | 73,13 | 74,07 | 72,90 | 73,73 | 0,41% | 2.364.636,00 |
| 09.11.2020 | 75,38 | 76,44 | 73,32 | 73,43 | 0,16% | 2.840.420,00 |
| 06.11.2020 | 74,24 | 74,40 | 73,17 | 73,31 | -0,57% | 1.454.596,00 |
| 05.11.2020 | 73,76 | 74,87 | 73,27 | 73,73 | 1,39% | 2.012.084,00 |
| 04.11.2020 | 73,88 | 74,61 | 72,58 | 72,72 | -0,36% | 2.283.807,00 |
| 03.11.2020 | 72,21 | 74,05 | 72,21 | 72,98 | 1,67% | 2.471.613,00 |
| 02.11.2020 | 71,05 | 72,50 | 70,25 | 71,78 | 2,50% | 2.674.077,00 |
| 30.10.2020 | 70,18 | 70,95 | 69,31 | 70,03 | -1,00% | 2.393.885,00 |
| 29.10.2020 | 69,97 | 71,52 | 68,90 | 70,74 | 0,68% | 3.221.391,00 |
| 28.10.2020 | 71,56 | 72,49 | 70,16 | 70,26 | -2,86% | 2.679.507,00 |
| 27.10.2020 | 71,97 | 73,12 | 71,46 | 72,33 | 0,89% | 2.564.824,00 |
| 26.10.2020 | 70,67 | 71,77 | 70,38 | 71,69 | 0,31% | 1.695.100,00 |
| 23.10.2020 | 71,92 | 71,94 | 71,14 | 71,47 | 0,08% | 1.647.000,00 |
| 22.10.2020 | 71,55 | 72,00 | 71,06 | 71,41 | -0,17% | 2.035.539,00 |
| 21.10.2020 | 71,53 | 72,08 | 71,10 | 71,53 | 0,00% | 1.842.766,00 |
| 20.10.2020 | 72,04 | 72,17 | 71,15 | 71,53 | -0,22% | 1.876.567,00 |
| 19.10.2020 | 72,89 | 73,34 | 71,46 | 71,69 | -1,97% | 4.013.327,00 |
| 16.10.2020 | 72,27 | 73,54 | 71,85 | 73,13 | 1,29% | 2.702.083,00 |
| 15.10.2020 | 71,84 | 72,92 | 71,75 | 72,20 | -0,21% | 2.039.764,00 |
| 14.10.2020 | 73,35 | 73,35 | 72,06 | 72,35 | -0,89% | 1.722.727,00 |
| 13.10.2020 | 73,39 | 73,45 | 72,49 | 73,00 | -0,84% | 2.608.947,00 |
| 12.10.2020 | 73,17 | 74,41 | 72,88 | 73,62 | 1,25% | 2.274.421,00 |
| 09.10.2020 | 72,99 | 73,08 | 72,23 | 72,71 | 0,28% | 1.464.454,00 |
| 08.10.2020 | 72,43 | 72,73 | 72,05 | 72,51 | 0,58% | 1.899.639,00 |
| 07.10.2020 | 72,61 | 72,81 | 71,27 | 72,09 | -0,50% | 1.724.659,00 |
| 06.10.2020 | 71,13 | 72,95 | 70,97 | 72,45 | 1,37% | 2.525.246,00 |
| 05.10.2020 | 70,44 | 71,55 | 69,60 | 71,47 | 1,40% | 1.581.856,00 |
| 02.10.2020 | 69,89 | 70,89 | 69,48 | 70,48 | 0,14% | 2.265.289,00 |
| 01.10.2020 | 69,41 | 70,41 | 69,24 | 70,38 | 1,99% | 2.240.162,00 |
| 30.09.2020 | 69,04 | 69,60 | 68,71 | 69,01 | 0,53% | 3.208.525,00 |
| 29.09.2020 | 69,12 | 69,52 | 68,40 | 68,65 | -0,30% | 2.066.169,00 |
| 28.09.2020 | 68,86 | 69,26 | 68,37 | 68,85 | 0,51% | 2.062.268,00 |
| 25.09.2020 | 66,70 | 68,60 | 66,51 | 68,50 | 2,13% | 2.216.956,00 |
| 24.09.2020 | 66,10 | 67,48 | 65,81 | 67,07 | 1,33% | 2.035.134,00 |
| 23.09.2020 | 66,96 | 67,14 | 66,08 | 66,19 | -1,02% | 2.198.940,00 |
| 22.09.2020 | 66,55 | 67,69 | 66,21 | 66,87 | 0,35% | 1.629.658,00 |
| 21.09.2020 | 66,91 | 67,08 | 65,69 | 66,64 | -0,39% | 1.776.711,00 |
| 18.09.2020 | 68,36 | 68,57 | 66,53 | 66,90 | -2,25% | 3.958.159,00 |
| 17.09.2020 | 69,86 | 70,06 | 68,06 | 68,44 | -3,50% | 2.704.481,00 |
| 16.09.2020 | 70,63 | 71,34 | 70,18 | 70,92 | 0,72% | 2.143.184,00 |
| 15.09.2020 | 69,86 | 71,15 | 69,82 | 70,41 | 1,25% | 1.830.298,00 |
| 14.09.2020 | 68,43 | 69,90 | 68,35 | 69,54 | 0,99% | 1.784.965,00 |
| 11.09.2020 | 69,25 | 69,35 | 68,16 | 68,86 | -0,40% | 2.255.402,00 |
| 10.09.2020 | 69,95 | 70,68 | 69,04 | 69,13 | -2,07% | 2.170.795,00 |
| 09.09.2020 | 69,14 | 71,35 | 69,14 | 70,59 | 2,14% | 2.124.426,00 |
| 08.09.2020 | 69,79 | 70,01 | 68,40 | 69,11 | -1,30% | 2.280.999,00 |
| 04.09.2020 | 70,96 | 71,23 | 69,16 | 70,02 | -0,89% | 2.518.767,00 |
| 03.09.2020 | 71,84 | 72,43 | 70,05 | 70,65 | -1,26% | 2.736.285,00 |
| 02.09.2020 | 68,43 | 71,74 | 68,12 | 71,55 | 4,38% | 2.908.142,00 |