51,715€
0,26%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 51,82 | 51,89 | 50,55 | 51,76 | 0,34% | - |
| 23.04.2024 | 51,83 | 51,86 | 51,53 | 51,58 | -0,21% | 173,00 |
| 22.04.2024 | 52,01 | 52,01 | 51,32 | 51,69 | 0,37% | 350,00 |
| 19.04.2024 | 50,50 | 51,50 | 50,50 | 51,50 | 2,49% | 191,00 |
| 18.04.2024 | 49,69 | 50,25 | 49,69 | 50,25 | 1,36% | 34,00 |
| 17.04.2024 | 49,59 | 49,59 | 49,51 | 49,58 | -0,40% | 272,00 |
| 16.04.2024 | 49,78 | 49,78 | 49,78 | 49,78 | -0,08% | 70,00 |
| 15.04.2024 | 50,51 | 50,51 | 49,82 | 49,82 | 0,32% | 30,00 |
| 12.04.2024 | 50,17 | 50,17 | 49,66 | 49,66 | -0,69% | 80,00 |
| 11.04.2024 | 49,84 | 50,00 | 49,84 | 50,00 | 0,43% | 70,00 |
| 10.04.2024 | 50,12 | 50,12 | 49,41 | 49,79 | -0,47% | 1.042,00 |
| 09.04.2024 | 50,00 | 50,02 | 49,76 | 50,02 | 1,23% | 321,00 |
| 08.04.2024 | 49,75 | 49,81 | 49,15 | 49,41 | 0,58% | 220,00 |
| 05.04.2024 | 50,13 | 50,13 | 49,10 | 49,13 | -1,12% | 426,00 |
| 04.04.2024 | 49,68 | 49,68 | 49,47 | 49,68 | -0,43% | 58,00 |
| 03.04.2024 | 50,50 | 50,50 | 49,65 | 49,90 | -0,35% | 153,00 |
| 02.04.2024 | 49,94 | 50,07 | 49,18 | 50,07 | 0,96% | 217,00 |
| 28.03.2024 | 49,08 | 49,85 | 49,08 | 49,60 | 0,95% | 710,00 |
| 27.03.2024 | 47,97 | 49,13 | 47,97 | 49,13 | 2,43% | 239,00 |
| 26.03.2024 | 48,28 | 48,30 | 47,71 | 47,97 | -0,80% | 311,00 |
| 25.03.2024 | 48,50 | 48,75 | 47,90 | 48,35 | 0,23% | 441,00 |
| 22.03.2024 | 48,64 | 48,64 | 48,09 | 48,24 | -0,90% | 416,00 |
| 21.03.2024 | 48,86 | 48,86 | 48,68 | 48,68 | 1,69% | 77,00 |
| 20.03.2024 | 48,30 | 48,30 | 47,87 | 47,87 | -1,01% | 157,00 |
| 19.03.2024 | 48,49 | 48,71 | 48,07 | 48,36 | 0,65% | 925,00 |
| 18.03.2024 | 47,18 | 48,05 | 47,18 | 48,05 | 0,47% | 3.108,00 |
| 15.03.2024 | 47,95 | 48,01 | 47,30 | 47,83 | 0,48% | 343,00 |
| 14.03.2024 | 47,44 | 47,60 | 46,76 | 47,60 | 0,95% | 1.173,00 |
| 13.03.2024 | 47,55 | 47,55 | 47,15 | 47,15 | -0,56% | 45,00 |
| 12.03.2024 | 48,96 | 48,99 | 47,41 | 47,41 | -1,95% | 166,00 |
| 11.03.2024 | 46,95 | 48,49 | 46,95 | 48,36 | 4,03% | 1.315,00 |
| 08.03.2024 | 46,13 | 46,94 | 45,67 | 46,48 | 2,30% | 524,00 |
| 07.03.2024 | 44,53 | 46,36 | 44,36 | 45,44 | 4,57% | 2.482,00 |
| 06.03.2024 | 44,80 | 45,41 | 43,45 | 43,45 | -3,07% | 228,00 |
| 05.03.2024 | 47,20 | 47,20 | 44,79 | 44,83 | -4,54% | 759,00 |
| 04.03.2024 | 46,00 | 46,96 | 44,90 | 46,96 | 2,56% | 1.690,00 |
| 01.03.2024 | 49,28 | 49,31 | 45,37 | 45,79 | -6,31% | 2.136,00 |
| 29.02.2024 | 53,11 | 53,23 | 48,80 | 48,87 | -9,11% | 1.982,00 |
| 27.02.2024 | 53,11 | 53,77 | 53,11 | 53,77 | -1,07% | 11,00 |
| 26.02.2024 | 54,95 | 54,95 | 54,32 | 54,35 | -1,41% | 276,00 |
| 23.02.2024 | 55,13 | 55,13 | 55,13 | 55,13 | 0,51% | 2,00 |
| 22.02.2024 | 55,44 | 55,49 | 54,56 | 54,85 | -0,67% | 596,00 |
| 21.02.2024 | 55,22 | 55,22 | 55,22 | 55,22 | 1,30% | 2,00 |
| 20.02.2024 | 54,51 | 54,51 | 54,51 | 54,51 | -0,09% | 20,00 |
| 19.02.2024 | 54,56 | 54,56 | 54,56 | 54,56 | -0,35% | 20,00 |
| 16.02.2024 | 54,75 | 54,75 | 54,75 | 54,75 | -0,96% | 39,00 |
| 15.02.2024 | 55,21 | 55,28 | 55,21 | 55,28 | 1,94% | 6,00 |
| 13.02.2024 | 53,85 | 54,23 | 53,61 | 54,23 | 0,65% | 40,00 |
| 12.02.2024 | 54,39 | 54,39 | 53,88 | 53,88 | 0,35% | 36,00 |
| 09.02.2024 | 53,56 | 53,69 | 53,56 | 53,69 | 0,73% | 20,00 |
| 08.02.2024 | 53,75 | 54,06 | 53,30 | 53,30 | -2,00% | 355,00 |
| 07.02.2024 | 54,64 | 54,69 | 53,90 | 54,39 | 0,46% | 210,00 |
| 06.02.2024 | 54,14 | 54,14 | 54,14 | 54,14 | -1,56% | 50,00 |
| 05.02.2024 | 55,03 | 55,70 | 55,00 | 55,00 | -0,94% | 6,00 |
| 02.02.2024 | 55,52 | 55,52 | 55,52 | 55,52 | -0,11% | 50,00 |
| 01.02.2024 | 56,26 | 56,26 | 54,97 | 55,58 | 0,22% | 128,00 |
| 31.01.2024 | 54,98 | 55,46 | 54,97 | 55,46 | 0,09% | 1.596,00 |
| 30.01.2024 | 55,39 | 55,79 | 54,58 | 55,41 | 0,16% | 745,00 |
| 29.01.2024 | 54,50 | 55,32 | 54,43 | 55,32 | 0,91% | 27,00 |
| 26.01.2024 | 54,33 | 54,82 | 54,33 | 54,82 | 0,98% | 456,00 |
| 25.01.2024 | 52,55 | 54,29 | 52,55 | 54,29 | 0,02% | 22,00 |
| 24.01.2024 | 54,28 | 54,28 | 54,28 | 54,28 | -0,29% | 2,00 |
| 23.01.2024 | 54,40 | 54,50 | 54,40 | 54,44 | 1,11% | 94,00 |
| 22.01.2024 | 54,46 | 55,33 | 53,84 | 53,84 | -1,41% | 73,00 |
| 19.01.2024 | 54,67 | 54,82 | 54,61 | 54,61 | -0,27% | 30,00 |
| 18.01.2024 | 55,63 | 55,78 | 54,76 | 54,76 | -2,89% | 175,00 |
| 16.01.2024 | 56,29 | 56,39 | 56,29 | 56,39 | 1,49% | 500,00 |
| 15.01.2024 | 56,49 | 56,49 | 55,53 | 55,56 | -1,02% | 180,00 |
| 12.01.2024 | 56,13 | 56,13 | 56,13 | 56,13 | 0,83% | 20,00 |
| 11.01.2024 | 56,40 | 56,68 | 55,67 | 55,67 | -2,88% | 595,00 |
| 10.01.2024 | 57,32 | 57,32 | 57,32 | 57,32 | -1,12% | 20,00 |
| 09.01.2024 | 58,29 | 58,29 | 57,97 | 57,97 | -1,34% | 96,00 |
| 08.01.2024 | 58,29 | 58,76 | 58,29 | 58,76 | 0,81% | 80,00 |
| 05.01.2024 | 57,86 | 58,29 | 57,86 | 58,29 | 0,05% | 3,00 |
| 04.01.2024 | 57,78 | 58,35 | 57,78 | 58,26 | 0,45% | 145,00 |
| 03.01.2024 | 57,50 | 58,13 | 57,50 | 58,00 | 1,05% | 95,00 |
| 02.01.2024 | 56,65 | 57,40 | 55,71 | 57,40 | 4,17% | 112,00 |
| 28.12.2023 | 55,10 | 55,10 | 55,10 | 55,10 | -0,90% | 9,00 |
| 27.12.2023 | 56,27 | 56,27 | 55,47 | 55,60 | -0,36% | 46,00 |
| 22.12.2023 | 56,13 | 56,16 | 55,80 | 55,80 | -0,02% | 48,00 |
| 21.12.2023 | 55,94 | 55,95 | 55,81 | 55,81 | -1,71% | 113,00 |
| 20.12.2023 | 56,98 | 56,99 | 55,97 | 56,78 | -0,39% | 116,00 |
| 19.12.2023 | 57,68 | 57,68 | 57,00 | 57,00 | 1,15% | 114,00 |
| 18.12.2023 | 56,69 | 56,69 | 56,35 | 56,35 | -0,97% | 290,00 |
| 15.12.2023 | 57,63 | 57,69 | 56,83 | 56,90 | -1,78% | 8,00 |
| 14.12.2023 | 57,96 | 57,96 | 57,79 | 57,93 | 0,75% | 124,00 |
| 13.12.2023 | 56,37 | 57,50 | 56,37 | 57,50 | 1,43% | 59,00 |
| 12.12.2023 | 56,83 | 56,83 | 56,69 | 56,69 | -0,44% | 180,00 |
| 11.12.2023 | 56,94 | 56,94 | 56,94 | 56,94 | 0,55% | 150,00 |
| 08.12.2023 | 56,54 | 56,63 | 56,54 | 56,63 | -1,10% | 60,00 |
| 07.12.2023 | 57,97 | 57,97 | 57,14 | 57,26 | 0,65% | 42,00 |
| 06.12.2023 | 57,22 | 57,22 | 56,89 | 56,89 | 0,67% | 33,00 |
| 05.12.2023 | 56,83 | 56,83 | 56,51 | 56,51 | 1,35% | 181,00 |
| 04.12.2023 | 55,87 | 55,87 | 55,76 | 55,76 | 0,56% | 220,00 |
| 01.12.2023 | 56,20 | 56,26 | 55,45 | 55,45 | -0,14% | 6,00 |
| 30.11.2023 | 54,55 | 55,53 | 54,55 | 55,53 | 1,17% | 24,00 |
| 29.11.2023 | 55,59 | 55,59 | 54,89 | 54,89 | -0,47% | 70,00 |
| 24.11.2023 | 54,99 | 55,84 | 54,94 | 55,15 | -1,27% | 50,00 |
| 23.11.2023 | 55,79 | 55,86 | 55,79 | 55,86 | 0,81% | 17,00 |
| 22.11.2023 | 55,41 | 55,41 | 55,41 | 55,41 | 1,19% | 5,00 |