55,049$
0,02%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 54,62 | 55,30 | 54,34 | 55,04 | -0,36% | 3.273.623,00 |
| 10.06.2024 | 54,78 | 55,52 | 54,49 | 55,24 | 0,91% | 4.067.987,00 |
| 07.06.2024 | 54,21 | 54,93 | 53,86 | 54,74 | -0,15% | 3.824.525,00 |
| 06.06.2024 | 55,00 | 55,62 | 54,67 | 54,82 | -0,62% | 2.395.085,00 |
| 05.06.2024 | 55,87 | 56,04 | 55,11 | 55,16 | -1,55% | 2.474.913,00 |
| 04.06.2024 | 54,98 | 56,54 | 54,98 | 56,03 | 1,36% | 3.460.030,00 |
| 03.06.2024 | 55,32 | 55,63 | 54,85 | 55,28 | -0,31% | 3.195.100,00 |
| 31.05.2024 | 54,46 | 55,52 | 54,26 | 55,45 | 2,08% | 11.067.874,00 |
| 30.05.2024 | 53,46 | 54,44 | 53,25 | 54,32 | 1,86% | 3.206.507,00 |
| 29.05.2024 | 53,20 | 53,55 | 53,03 | 53,33 | -0,76% | 3.238.116,00 |
| 28.05.2024 | 53,93 | 54,67 | 53,58 | 53,74 | 0,04% | 2.561.453,00 |
| 24.05.2024 | 54,06 | 54,19 | 53,65 | 53,72 | -0,61% | 2.016.201,00 |
| 23.05.2024 | 55,09 | 55,09 | 54,02 | 54,05 | -2,65% | 3.074.881,00 |
| 22.05.2024 | 56,44 | 56,57 | 55,33 | 55,52 | -2,15% | 4.231.139,00 |
| 21.05.2024 | 56,28 | 56,79 | 56,08 | 56,74 | 1,19% | 2.974.446,00 |
| 20.05.2024 | 55,76 | 56,10 | 55,36 | 56,07 | 0,99% | 3.694.233,00 |
| 17.05.2024 | 55,65 | 55,84 | 55,33 | 55,52 | -0,59% | 4.092.822,00 |
| 16.05.2024 | 55,84 | 56,38 | 55,60 | 55,85 | 0,11% | 2.483.464,00 |
| 15.05.2024 | 56,32 | 56,34 | 55,73 | 55,79 | 0,41% | 2.278.367,00 |
| 14.05.2024 | 56,11 | 56,38 | 55,34 | 55,56 | -0,48% | 2.693.913,00 |
| 13.05.2024 | 55,80 | 56,45 | 55,60 | 55,83 | 0,67% | 4.508.281,00 |
| 10.05.2024 | 55,50 | 55,77 | 55,13 | 55,46 | 0,40% | 2.432.982,00 |
| 09.05.2024 | 54,93 | 55,47 | 54,64 | 55,24 | 0,56% | 4.374.912,00 |
| 08.05.2024 | 55,11 | 55,32 | 54,57 | 54,93 | -0,20% | 3.123.283,00 |
| 07.05.2024 | 54,64 | 55,09 | 54,04 | 55,04 | 1,21% | 4.676.302,00 |
| 06.05.2024 | 54,42 | 54,43 | 53,37 | 54,38 | 0,24% | 4.816.676,00 |
| 03.05.2024 | 53,85 | 54,28 | 53,55 | 54,25 | 0,87% | 3.285.090,00 |
| 02.05.2024 | 53,84 | 54,34 | 53,39 | 53,78 | 0,00% | 3.910.474,00 |
| 01.05.2024 | 53,22 | 54,20 | 52,85 | 53,78 | 0,09% | 4.589.568,00 |
| 30.04.2024 | 53,95 | 54,24 | 53,57 | 53,73 | -1,38% | 6.805.638,00 |
| 29.04.2024 | 54,27 | 54,84 | 54,19 | 54,48 | 0,96% | 3.884.610,00 |
| 26.04.2024 | 54,58 | 54,68 | 53,71 | 53,96 | -1,91% | 6.451.721,00 |
| 25.04.2024 | 55,51 | 55,69 | 54,35 | 55,01 | -0,58% | 6.717.657,00 |
| 24.04.2024 | 54,31 | 55,64 | 54,15 | 55,33 | 0,11% | 4.614.423,00 |
| 23.04.2024 | 54,68 | 55,49 | 54,68 | 55,27 | 0,60% | 4.432.126,00 |
| 22.04.2024 | 54,84 | 55,21 | 54,47 | 54,94 | 0,40% | 3.996.079,00 |
| 19.04.2024 | 53,87 | 55,00 | 53,84 | 54,72 | 1,79% | 4.477.921,00 |
| 18.04.2024 | 53,66 | 53,97 | 53,10 | 53,76 | 1,05% | 3.086.997,00 |
| 17.04.2024 | 53,01 | 53,36 | 52,44 | 53,20 | 1,31% | 3.926.393,00 |
| 16.04.2024 | 53,04 | 53,09 | 52,17 | 52,51 | -1,28% | 3.849.838,00 |
| 15.04.2024 | 53,33 | 53,72 | 52,83 | 53,19 | 0,04% | 3.826.484,00 |
| 12.04.2024 | 53,73 | 53,90 | 52,84 | 53,17 | -0,64% | 3.010.402,00 |
| 11.04.2024 | 54,09 | 54,20 | 53,17 | 53,51 | -0,43% | 2.630.991,00 |
| 10.04.2024 | 53,39 | 53,89 | 52,87 | 53,74 | -1,14% | 3.263.922,00 |
| 09.04.2024 | 54,45 | 54,58 | 54,04 | 54,36 | 0,48% | 2.331.382,00 |
| 08.04.2024 | 53,64 | 54,16 | 53,57 | 54,10 | 1,06% | 4.473.442,00 |
| 05.04.2024 | 53,53 | 53,77 | 52,96 | 53,53 | -0,45% | 4.483.985,00 |
| 04.04.2024 | 54,78 | 54,96 | 53,45 | 53,77 | -0,59% | 7.021.959,00 |
| 03.04.2024 | 53,86 | 54,12 | 53,28 | 54,09 | 0,02% | 4.122.634,00 |
| 02.04.2024 | 53,28 | 54,17 | 53,14 | 54,08 | 1,46% | 4.561.558,00 |
| 01.04.2024 | 53,69 | 53,74 | 53,01 | 53,30 | -0,84% | 4.266.575,00 |
| 28.03.2024 | 53,46 | 53,89 | 53,39 | 53,75 | 0,69% | 3.556.393,00 |
| 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 |