Börse:
70,462$
0,72%
Echtzeit-Aktienkurs Xcel Energy
Bid:
70,350$
Ask:
70,574$
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 70,28 | 70,92 | 69,82 | 70,37 | 0,59% | 11.992.227,00 |
| 15.04.2021 | 68,56 | 70,13 | 68,53 | 69,96 | 1,86% | 4.349.712,00 |
| 14.04.2021 | 68,38 | 68,74 | 67,53 | 68,68 | 0,29% | 2.682.946,00 |
| 13.04.2021 | 67,56 | 68,75 | 67,46 | 68,48 | 0,84% | 2.532.550,00 |
| 12.04.2021 | 67,30 | 67,99 | 67,30 | 67,91 | 0,71% | 2.875.085,00 |
| 09.04.2021 | 67,81 | 68,29 | 67,35 | 67,43 | -0,43% | 2.560.161,00 |
| 08.04.2021 | 68,28 | 68,44 | 67,65 | 67,72 | -0,48% | 2.394.682,00 |
| 07.04.2021 | 68,04 | 68,54 | 67,74 | 68,05 | -0,16% | 2.325.934,00 |
| 06.04.2021 | 67,64 | 68,33 | 67,32 | 68,16 | 0,07% | 2.179.981,00 |
| 05.04.2021 | 66,98 | 68,72 | 66,73 | 68,11 | 1,98% | 3.493.711,00 |
| 01.04.2021 | 66,51 | 66,81 | 65,96 | 66,79 | 0,42% | 2.728.612,00 |
| 31.03.2021 | 66,04 | 66,81 | 65,86 | 66,51 | 0,76% | 3.826.963,00 |
| 30.03.2021 | 66,40 | 66,68 | 65,52 | 66,01 | -1,48% | 2.262.226,00 |
| 29.03.2021 | 66,21 | 67,25 | 65,60 | 67,00 | 1,04% | 2.344.509,00 |
| 26.03.2021 | 65,82 | 66,37 | 65,13 | 66,31 | 0,47% | 2.644.647,00 |
| 25.03.2021 | 65,97 | 66,57 | 65,33 | 66,00 | 0,64% | 3.475.445,00 |
| 24.03.2021 | 64,95 | 66,17 | 64,85 | 65,58 | 0,21% | 3.371.370,00 |
| 23.03.2021 | 64,29 | 65,73 | 63,59 | 65,44 | 2,65% | 3.606.915,00 |
| 22.03.2021 | 62,86 | 64,09 | 62,84 | 63,75 | 1,21% | 3.547.253,00 |
| 19.03.2021 | 62,23 | 63,38 | 61,86 | 62,99 | 0,95% | 9.200.395,00 |
| 18.03.2021 | 62,30 | 62,75 | 61,71 | 62,40 | -0,46% | 3.462.643,00 |
| 17.03.2021 | 63,34 | 63,40 | 62,55 | 62,69 | -1,14% | 3.416.646,00 |
| 16.03.2021 | 62,98 | 63,63 | 62,86 | 63,41 | 0,54% | 3.053.305,00 |
| 15.03.2021 | 62,32 | 63,47 | 62,32 | 63,07 | 1,59% | 5.296.318,00 |
| 12.03.2021 | 61,37 | 62,60 | 61,14 | 62,08 | 0,36% | 3.190.185,00 |
| 11.03.2021 | 61,82 | 62,89 | 61,82 | 61,86 | -0,51% | 2.799.886,00 |
| 10.03.2021 | 62,24 | 62,74 | 61,86 | 62,18 | 0,05% | 3.522.448,00 |
| 09.03.2021 | 62,34 | 62,61 | 61,81 | 62,15 | 0,31% | 4.941.581,00 |
| 08.03.2021 | 61,37 | 62,64 | 61,03 | 61,96 | 0,99% | 5.019.421,00 |
| 05.03.2021 | 59,09 | 61,51 | 59,03 | 61,35 | 4,12% | 4.414.717,00 |
| 04.03.2021 | 57,87 | 59,69 | 57,79 | 58,92 | 1,53% | 4.973.637,00 |
| 03.03.2021 | 58,83 | 58,90 | 57,23 | 58,03 | -1,61% | 2.770.982,00 |
| 02.03.2021 | 59,04 | 59,42 | 58,20 | 58,98 | -0,29% | 3.106.902,00 |
| 01.03.2021 | 59,17 | 60,30 | 59,04 | 59,15 | 0,96% | 4.732.940,00 |
| 26.02.2021 | 59,98 | 60,66 | 58,50 | 58,59 | -2,09% | 3.587.030,00 |
| 25.02.2021 | 59,78 | 60,53 | 59,43 | 59,84 | -0,61% | 2.761.500,00 |
| 24.02.2021 | 61,63 | 61,66 | 60,11 | 60,21 | -2,78% | 2.545.532,00 |
| 23.02.2021 | 60,44 | 62,15 | 60,44 | 61,93 | 2,49% | 3.310.237,00 |
| 22.02.2021 | 62,65 | 62,65 | 59,64 | 60,43 | -2,65% | 3.200.067,00 |
| 19.02.2021 | 62,49 | 62,70 | 61,97 | 62,07 | -0,37% | 4.121.687,00 |
| 18.02.2021 | 60,82 | 62,43 | 60,80 | 62,30 | 2,30% | 3.364.567,00 |
| 17.02.2021 | 60,45 | 61,25 | 60,38 | 60,90 | 0,64% | 2.477.210,00 |
| 16.02.2021 | 61,33 | 61,64 | 60,49 | 60,51 | -1,67% | 2.154.425,00 |
| 12.02.2021 | 61,49 | 61,76 | 61,00 | 61,54 | -0,05% | 2.574.056,00 |
| 11.02.2021 | 62,09 | 62,50 | 61,49 | 61,57 | -1,14% | 1.642.838,00 |
| 10.02.2021 | 62,21 | 62,60 | 61,57 | 62,28 | 0,26% | 1.688.349,00 |
| 09.02.2021 | 62,61 | 62,73 | 61,49 | 62,12 | -0,21% | 1.576.927,00 |
| 08.02.2021 | 63,42 | 63,55 | 62,16 | 62,25 | -1,88% | 1.745.677,00 |
| 05.02.2021 | 63,79 | 63,94 | 63,30 | 63,44 | -0,24% | 1.542.648,00 |
| 04.02.2021 | 63,08 | 63,80 | 62,73 | 63,59 | 0,65% | 2.530.832,00 |
| 03.02.2021 | 64,09 | 64,19 | 63,11 | 63,18 | -1,59% | 1.982.622,00 |
| 02.02.2021 | 63,88 | 65,16 | 63,61 | 64,20 | 0,41% | 2.002.612,00 |
| 01.02.2021 | 64,15 | 64,93 | 63,35 | 63,94 | -0,08% | 2.715.430,00 |
| 29.01.2021 | 63,18 | 64,60 | 62,92 | 63,99 | 0,55% | 2.515.047,00 |
| 28.01.2021 | 63,18 | 65,44 | 61,99 | 63,64 | -0,28% | 2.995.630,00 |
| 27.01.2021 | 65,37 | 66,18 | 63,75 | 63,82 | -3,02% | 3.344.249,00 |
| 26.01.2021 | 66,20 | 66,26 | 65,01 | 65,81 | -1,04% | 2.263.461,00 |
| 25.01.2021 | 64,60 | 66,54 | 64,25 | 66,50 | 2,69% | 2.481.644,00 |
| 22.01.2021 | 65,02 | 65,18 | 64,41 | 64,76 | -0,54% | 1.719.687,00 |
| 21.01.2021 | 64,97 | 65,48 | 64,68 | 65,11 | -0,49% | 1.805.520,00 |
| 20.01.2021 | 64,50 | 65,64 | 64,31 | 65,43 | 1,11% | 2.668.228,00 |
| 19.01.2021 | 65,24 | 65,33 | 64,27 | 64,71 | -0,38% | 2.518.568,00 |
| 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% | 1.750.100,00 |
| 13.01.2021 | 63,55 | 65,12 | 63,19 | 65,01 | 2,54% | 2.656.331,00 |
| 12.01.2021 | 64,39 | 64,46 | 63,18 | 63,40 | -1,55% | 2.765.168,00 |
| 11.01.2021 | 65,68 | 65,86 | 63,92 | 64,40 | -2,07% | 2.100.593,00 |
| 08.01.2021 | 65,06 | 65,93 | 64,89 | 65,76 | 0,92% | 2.221.705,00 |
| 07.01.2021 | 66,80 | 66,81 | 64,93 | 65,16 | -1,96% | 2.630.417,00 |
| 06.01.2021 | 64,58 | 67,01 | 64,58 | 66,46 | 2,21% | 2.666.962,00 |
| 05.01.2021 | 65,60 | 65,93 | 64,50 | 65,02 | -0,97% | 1.976.788,00 |
| 04.01.2021 | 66,54 | 66,88 | 65,12 | 65,66 | -1,52% | 3.197.205,00 |
| 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% | 1.296.403,00 |
| 29.12.2020 | 65,50 | 65,77 | 65,03 | 65,42 | 0,15% | 1.761.421,00 |
| 28.12.2020 | 64,88 | 65,43 | 64,76 | 65,32 | 1,07% | 1.799.806,00 |
| 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% | 1.153.192,00 |
| 22.12.2020 | 64,87 | 65,12 | 64,45 | 64,83 | -0,86% | 1.799.647,00 |
| 21.12.2020 | 65,23 | 65,57 | 64,33 | 65,39 | -1,07% | 2.901.236,00 |
| 18.12.2020 | 67,31 | 67,51 | 65,89 | 66,10 | -1,36% | 5.993.502,00 |
| 17.12.2020 | 66,00 | 67,45 | 65,83 | 67,01 | 2,16% | 2.959.808,00 |
| 16.12.2020 | 66,17 | 66,90 | 65,48 | 65,59 | -0,65% | 1.991.622,00 |
| 15.12.2020 | 65,47 | 66,36 | 64,79 | 66,02 | 1,51% | 1.978.467,00 |
| 14.12.2020 | 65,25 | 66,45 | 65,02 | 65,04 | 0,06% | 2.355.619,00 |
| 11.12.2020 | 64,83 | 65,23 | 64,44 | 65,00 | -0,28% | 2.213.020,00 |
| 10.12.2020 | 65,71 | 65,89 | 64,85 | 65,18 | -0,58% | 2.045.215,00 |
| 09.12.2020 | 66,01 | 66,26 | 65,09 | 65,56 | -0,73% | 2.076.430,00 |
| 08.12.2020 | 66,26 | 66,70 | 65,79 | 66,04 | -0,86% | 1.967.178,00 |
| 07.12.2020 | 65,78 | 66,86 | 65,61 | 66,61 | 1,31% | 2.167.032,00 |
| 04.12.2020 | 67,17 | 67,54 | 65,41 | 65,75 | -2,32% | 2.265.507,00 |
| 03.12.2020 | 68,31 | 68,59 | 67,02 | 67,31 | -1,99% | 2.216.495,00 |
| 02.12.2020 | 68,18 | 68,86 | 67,33 | 68,68 | 0,39% | 3.627.006,00 |
| 01.12.2020 | 67,62 | 69,18 | 67,60 | 68,41 | 1,56% | 3.937.410,00 |
| 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 |