Börse:
57,035€
0,67%
Echtzeit-Aktienkurs Xcel Energy
Bid:
56,950€
Ask:
57,120€
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2021 | 56,59 | 57,39 | 56,59 | 57,38 | 1,28% | 15,00 |
| 14.06.2021 | 57,28 | 57,35 | 56,55 | 56,66 | -1,34% | - |
| 11.06.2021 | 57,21 | 57,54 | 57,11 | 57,43 | 0,56% | - |
| 10.06.2021 | 56,93 | 57,35 | 56,65 | 57,11 | 0,52% | - |
| 09.06.2021 | 56,54 | 56,89 | 56,21 | 56,81 | 0,50% | - |
| 08.06.2021 | 57,12 | 57,12 | 56,41 | 56,53 | -1,70% | 1.840,00 |
| 07.06.2021 | 57,54 | 57,71 | 57,23 | 57,51 | -0,29% | - |
| 04.06.2021 | 58,23 | 58,23 | 57,68 | 57,68 | 0,95% | 30,00 |
| 03.06.2021 | 57,14 | 57,14 | 57,14 | 57,14 | -0,79% | 1,00 |
| 02.06.2021 | 57,28 | 57,79 | 57,20 | 57,60 | -1,41% | - |
| 01.06.2021 | 58,43 | 58,43 | 58,42 | 58,42 | 1,46% | 12,00 |
| 31.05.2021 | 57,58 | 57,58 | 57,58 | 57,58 | -0,98% | 20,00 |
| 28.05.2021 | 58,15 | 58,15 | 58,15 | 58,15 | 0,45% | 20,00 |
| 27.05.2021 | 58,09 | 58,09 | 57,89 | 57,89 | -0,67% | 120,00 |
| 26.05.2021 | 58,40 | 58,56 | 57,99 | 58,28 | -0,12% | - |
| 25.05.2021 | 58,83 | 58,93 | 57,99 | 58,35 | -1,15% | - |
| 24.05.2021 | 59,03 | 59,03 | 59,03 | 59,03 | 0,25% | 10,00 |
| 21.05.2021 | 58,30 | 58,88 | 58,30 | 58,88 | 1,06% | 23,00 |
| 20.05.2021 | 57,37 | 58,26 | 57,37 | 58,26 | 1,06% | 170,00 |
| 19.05.2021 | 57,58 | 57,65 | 57,25 | 57,65 | -0,53% | 124,00 |
| 18.05.2021 | 58,48 | 58,49 | 57,68 | 57,96 | -1,45% | - |
| 17.05.2021 | 59,41 | 59,43 | 57,25 | 58,81 | -0,45% | 4.522,00 |
| 14.05.2021 | 59,28 | 59,68 | 58,42 | 59,08 | 2,67% | - |
| 13.05.2021 | 57,54 | 57,54 | 57,54 | 57,54 | -1,83% | 40,00 |
| 12.05.2021 | 58,30 | 59,00 | 57,58 | 58,62 | -1,87% | - |
| 11.05.2021 | 59,73 | 59,73 | 59,73 | 59,73 | 0,02% | 75,00 |
| 10.05.2021 | 58,58 | 59,77 | 58,38 | 59,72 | 0,78% | - |
| 07.05.2021 | 59,26 | 59,26 | 59,26 | 59,26 | 0,95% | 23,00 |
| 06.05.2021 | 58,70 | 58,70 | 58,70 | 58,70 | 0,09% | 1,00 |
| 05.05.2021 | 59,00 | 59,00 | 58,50 | 58,65 | -1,16% | 562,00 |
| 04.05.2021 | 59,29 | 59,34 | 59,29 | 59,34 | -0,60% | 495,00 |
| 03.05.2021 | 59,86 | 59,86 | 59,29 | 59,70 | 2,84% | 205,00 |
| 30.04.2021 | 58,05 | 58,15 | 57,83 | 58,05 | 0,09% | - |
| 29.04.2021 | 57,99 | 58,55 | 57,15 | 58,00 | 0,94% | - |
| 28.04.2021 | 57,46 | 57,46 | 57,46 | 57,46 | -1,37% | 100,00 |
| 27.04.2021 | 58,26 | 58,26 | 58,26 | 58,26 | -0,07% | 16,00 |
| 26.04.2021 | 59,08 | 59,08 | 58,30 | 58,30 | -1,62% | 111,00 |
| 23.04.2021 | 59,04 | 59,45 | 58,78 | 59,26 | -0,03% | - |
| 22.04.2021 | 59,28 | 59,28 | 59,28 | 59,28 | -0,17% | 300,00 |
| 21.04.2021 | 58,97 | 60,00 | 58,97 | 59,38 | -0,30% | 191,00 |
| 20.04.2021 | 59,56 | 59,56 | 59,56 | 59,56 | 1,57% | 20,00 |
| 19.04.2021 | 58,64 | 58,64 | 58,64 | 58,64 | -0,54% | 34,00 |
| 16.04.2021 | 58,77 | 58,96 | 58,77 | 58,96 | 0,98% | 76,00 |
| 15.04.2021 | 58,02 | 58,39 | 57,21 | 58,39 | 3,02% | 112,00 |
| 14.04.2021 | 57,30 | 57,30 | 56,68 | 56,68 | -1,25% | 80,00 |
| 13.04.2021 | 57,03 | 57,42 | 56,40 | 57,40 | 0,87% | - |
| 12.04.2021 | 56,30 | 56,90 | 56,30 | 56,90 | -0,14% | 687,00 |
| 09.04.2021 | 56,98 | 56,98 | 56,98 | 56,98 | 0,09% | 20,00 |
| 08.04.2021 | 58,25 | 58,25 | 56,93 | 56,93 | -0,54% | 66,00 |
| 07.04.2021 | 56,92 | 57,42 | 56,92 | 57,24 | -0,61% | 152,00 |
| 06.04.2021 | 57,05 | 57,60 | 57,05 | 57,59 | 1,95% | 104,00 |
| 01.04.2021 | 57,50 | 57,63 | 56,33 | 56,49 | -0,02% | 596,00 |
| 31.03.2021 | 56,00 | 56,50 | 56,00 | 56,50 | 0,00% | 110,00 |
| 30.03.2021 | 57,00 | 57,00 | 56,50 | 56,50 | 0,89% | 60,00 |
| 29.03.2021 | 57,00 | 57,00 | 56,00 | 56,00 | 0,00% | 285,00 |
| 26.03.2021 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | 178,00 |
| 25.03.2021 | 55,50 | 56,50 | 55,50 | 56,50 | 1,80% | 245,00 |
| 24.03.2021 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 140,00 |
| 23.03.2021 | 54,00 | 55,50 | 54,00 | 55,50 | 3,74% | 610,00 |
| 22.03.2021 | 53,00 | 53,50 | 53,00 | 53,50 | 1,42% | 84,00 |
| 19.03.2021 | 52,75 | 53,25 | 51,75 | 52,75 | 0,48% | - |
| 18.03.2021 | 52,00 | 52,50 | 51,50 | 52,50 | -0,47% | 62,00 |
| 17.03.2021 | 53,25 | 53,25 | 52,75 | 52,75 | -1,40% | - |
| 16.03.2021 | 53,00 | 53,50 | 53,00 | 53,50 | 0,94% | 350,00 |
| 15.03.2021 | 52,50 | 53,00 | 52,00 | 53,00 | 2,91% | 4.167,00 |
| 12.03.2021 | 51,00 | 51,50 | 51,00 | 51,50 | -1,90% | 205,00 |
| 11.03.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 0,48% | 190,00 |
| 10.03.2021 | 52,25 | 52,75 | 51,75 | 52,25 | -0,48% | - |
| 09.03.2021 | 53,50 | 53,50 | 52,50 | 52,50 | 0,00% | 203,00 |
| 08.03.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 8,00 |
| 05.03.2021 | 49,60 | 51,50 | 49,60 | 51,50 | 4,25% | 310,00 |
| 04.03.2021 | 47,80 | 49,40 | 47,80 | 49,40 | 3,78% | 24,00 |
| 03.03.2021 | 49,00 | 49,00 | 47,60 | 47,60 | -3,25% | 37,00 |
| 02.03.2021 | 49,00 | 49,20 | 48,60 | 49,20 | 0,82% | 162,00 |
| 01.03.2021 | 49,60 | 49,60 | 48,80 | 48,80 | -0,81% | 143,00 |
| 26.02.2021 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | 8,00 |
| 25.02.2021 | 49,80 | 49,80 | 48,80 | 49,00 | -2,00% | 83,00 |
| 24.02.2021 | 51,50 | 51,50 | 50,00 | 50,00 | -0,99% | 7,00 |
| 23.02.2021 | 50,00 | 50,50 | 48,80 | 50,50 | 2,23% | 215,00 |
| 22.02.2021 | 49,40 | 49,40 | 49,40 | 49,40 | -4,08% | 40,00 |
| 19.02.2021 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 10,00 |
| 18.02.2021 | 50,50 | 50,50 | 50,00 | 50,50 | 0,00% | 74,00 |
| 17.02.2021 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 52,00 |
| 16.02.2021 | 50,50 | 50,50 | 50,00 | 50,00 | -1,96% | 388,00 |
| 15.02.2021 | 51,00 | 51,00 | 50,50 | 51,00 | 0,99% | 217,00 |
| 12.02.2021 | 51,00 | 51,00 | 50,50 | 50,50 | 0,00% | 31,00 |
| 11.02.2021 | 51,50 | 51,50 | 50,50 | 50,50 | -1,46% | 2.633,00 |
| 10.02.2021 | 51,75 | 51,75 | 51,25 | 51,25 | -0,49% | - |
| 09.02.2021 | 51,50 | 52,00 | 51,50 | 51,50 | -2,83% | 130,00 |
| 08.02.2021 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 70,00 |
| 05.02.2021 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | 115,00 |
| 04.02.2021 | 52,50 | 52,50 | 52,50 | 52,50 | -0,47% | 42,00 |
| 03.02.2021 | 53,75 | 53,75 | 52,75 | 52,75 | -0,47% | - |
| 02.02.2021 | 53,50 | 53,50 | 53,00 | 53,00 | -1,85% | 6,00 |
| 01.02.2021 | 53,50 | 54,00 | 53,00 | 54,00 | 3,85% | 129,00 |
| 29.01.2021 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | 30,00 |
| 28.01.2021 | 51,50 | 53,50 | 51,50 | 53,50 | 0,94% | 260,00 |
| 27.01.2021 | 53,00 | 53,00 | 53,00 | 53,00 | -1,40% | 50,00 |
| 26.01.2021 | 54,75 | 54,75 | 53,25 | 53,75 | 1,42% | - |
| 25.01.2021 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | 11,00 |