68,630€
-0,05%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 68,23 | 69,05 | 67,77 | 68,68 | 0,01% | 800,00 |
| 30.09.2025 | 68,26 | 69,02 | 67,71 | 68,67 | 0,73% | - |
| 29.09.2025 | 67,82 | 68,43 | 66,85 | 68,17 | 1,16% | - |
| 26.09.2025 | 66,22 | 67,49 | 65,91 | 67,39 | 1,57% | 50,00 |
| 25.09.2025 | 67,01 | 67,32 | 65,84 | 66,35 | 0,02% | 9,00 |
| 24.09.2025 | 61,21 | 66,56 | 61,21 | 66,34 | 7,54% | - |
| 23.09.2025 | 61,30 | 61,81 | 60,88 | 61,69 | 0,46% | - |
| 22.09.2025 | 61,45 | 62,36 | 60,92 | 61,40 | -0,69% | 2,00 |
| 19.09.2025 | 61,35 | 61,86 | 61,17 | 61,83 | 0,59% | - |
| 18.09.2025 | 61,49 | 61,78 | 60,51 | 61,47 | 0,65% | - |
| 17.09.2025 | 60,83 | 61,52 | 60,71 | 61,07 | 0,44% | 69,00 |
| 16.09.2025 | 62,06 | 62,11 | 60,74 | 60,80 | -2,05% | - |
| 15.09.2025 | 62,25 | 62,33 | 61,65 | 62,08 | -0,96% | 7,00 |
| 12.09.2025 | 62,07 | 62,76 | 61,80 | 62,68 | 1,00% | - |
| 11.09.2025 | 61,82 | 62,21 | 61,35 | 62,06 | 0,68% | - |
| 10.09.2025 | 61,61 | 61,80 | 60,83 | 61,64 | 0,11% | - |
| 09.09.2025 | 61,01 | 61,67 | 60,73 | 61,57 | 0,70% | - |
| 08.09.2025 | 62,16 | 62,37 | 60,83 | 61,14 | -1,35% | - |
| 05.09.2025 | 62,00 | 62,21 | 61,27 | 61,98 | 0,04% | - |
| 04.09.2025 | 61,04 | 62,79 | 61,04 | 61,95 | -0,19% | - |
| 03.09.2025 | 61,97 | 62,39 | 61,34 | 62,07 | 0,24% | - |
| 02.09.2025 | 61,86 | 62,23 | 61,41 | 61,92 | 0,09% | - |
| 01.09.2025 | 61,72 | 61,92 | 61,49 | 61,87 | -0,02% | - |
| 29.08.2025 | 61,82 | 62,50 | 61,57 | 61,88 | -0,06% | - |
| 28.08.2025 | 62,43 | 63,11 | 61,87 | 61,92 | -1,17% | - |
| 27.08.2025 | 62,29 | 62,80 | 61,95 | 62,66 | 0,53% | - |
| 26.08.2025 | 62,89 | 62,89 | 62,01 | 62,33 | -0,99% | - |
| 25.08.2025 | 63,37 | 63,76 | 62,57 | 62,95 | -0,61% | 2,00 |
| 22.08.2025 | 63,04 | 63,68 | 62,55 | 63,34 | 0,41% | 16,00 |
| 21.08.2025 | 62,88 | 63,46 | 62,40 | 63,08 | 0,46% | - |
| 20.08.2025 | 62,60 | 63,74 | 62,48 | 62,79 | -0,13% | - |
| 19.08.2025 | 61,78 | 62,90 | 61,59 | 62,87 | 1,58% | - |
| 18.08.2025 | 61,61 | 62,08 | 60,81 | 61,89 | 0,68% | 170,00 |
| 15.08.2025 | 62,15 | 62,48 | 59,12 | 61,47 | -1,17% | 53,00 |
| 14.08.2025 | 62,28 | 62,92 | 62,09 | 62,20 | -0,23% | - |
| 13.08.2025 | 61,96 | 62,34 | 61,25 | 62,34 | 0,55% | - |
| 12.08.2025 | 62,57 | 63,14 | 61,12 | 62,00 | -0,97% | - |
| 11.08.2025 | 62,88 | 63,26 | 62,34 | 62,61 | -0,59% | - |
| 08.08.2025 | 62,75 | 63,32 | 62,58 | 62,98 | 0,30% | 2,00 |
| 07.08.2025 | 62,64 | 63,38 | 62,64 | 62,79 | -0,15% | 53,00 |
| 06.08.2025 | 64,24 | 64,24 | 62,85 | 62,89 | -1,29% | - |
| 05.08.2025 | 64,16 | 64,68 | 63,46 | 63,71 | -0,76% | - |
| 04.08.2025 | 63,40 | 64,39 | 63,40 | 64,20 | 0,82% | - |
| 01.08.2025 | 64,59 | 64,60 | 62,71 | 63,68 | -1,00% | 16,00 |
| 31.07.2025 | 62,69 | 64,62 | 62,10 | 64,32 | 1,42% | 95,00 |
| 30.07.2025 | 62,66 | 63,94 | 61,90 | 63,42 | 1,26% | - |
| 29.07.2025 | 61,40 | 62,67 | 61,16 | 62,63 | 2,03% | - |
| 28.07.2025 | 62,21 | 62,60 | 61,28 | 61,38 | -0,82% | - |
| 25.07.2025 | 62,33 | 62,40 | 61,72 | 61,89 | -0,10% | - |
| 24.07.2025 | 61,09 | 62,35 | 60,70 | 61,95 | 0,63% | - |
| 23.07.2025 | 62,26 | 62,77 | 61,22 | 61,57 | -1,01% | - |
| 22.07.2025 | 61,19 | 62,38 | 60,64 | 62,20 | 1,56% | - |
| 21.07.2025 | 60,78 | 61,40 | 60,34 | 61,24 | 1,12% | - |
| 18.07.2025 | 60,14 | 60,83 | 59,60 | 60,56 | 0,78% | - |
| 17.07.2025 | 59,43 | 60,25 | 59,43 | 60,09 | 1,06% | - |
| 16.07.2025 | 58,71 | 59,61 | 58,48 | 59,46 | 0,87% | - |
| 15.07.2025 | 59,30 | 59,87 | 58,61 | 58,95 | -0,60% | - |
| 14.07.2025 | 58,68 | 59,32 | 58,41 | 59,30 | 1,01% | - |
| 11.07.2025 | 58,50 | 59,03 | 57,03 | 58,71 | 0,30% | - |
| 10.07.2025 | 57,87 | 58,59 | 57,35 | 58,53 | 1,11% | - |
| 09.07.2025 | 57,32 | 58,07 | 57,32 | 57,89 | 0,44% | 8,00 |
| 08.07.2025 | 57,87 | 58,09 | 56,98 | 57,64 | -0,45% | - |
| 07.07.2025 | 57,97 | 58,41 | 57,50 | 57,90 | 0,51% | 16,00 |
| 04.07.2025 | 57,51 | 57,65 | 57,33 | 57,60 | -0,56% | - |
| 03.07.2025 | 56,88 | 58,26 | 56,88 | 57,93 | 1,22% | - |
| 02.07.2025 | 58,46 | 58,56 | 56,91 | 57,23 | -1,80% | - |
| 01.07.2025 | 57,77 | 58,61 | 56,71 | 58,28 | 0,81% | - |
| 30.06.2025 | 58,16 | 58,16 | 57,01 | 57,81 | -0,21% | - |
| 27.06.2025 | 57,90 | 58,34 | 57,38 | 57,93 | 0,08% | - |
| 26.06.2025 | 57,72 | 57,94 | 57,07 | 57,88 | 0,16% | - |
| 25.06.2025 | 58,65 | 59,02 | 57,59 | 57,79 | -1,68% | - |
| 24.06.2025 | 58,84 | 59,13 | 58,29 | 58,78 | 0,15% | - |
| 23.06.2025 | 57,84 | 58,78 | 57,77 | 58,69 | 1,41% | - |
| 20.06.2025 | 57,02 | 58,26 | 57,02 | 57,87 | 1,50% | - |
| 19.06.2025 | 57,68 | 57,83 | 56,96 | 57,02 | -1,14% | - |
| 18.06.2025 | 57,06 | 57,95 | 56,75 | 57,68 | 0,95% | 17,00 |
| 17.06.2025 | 57,54 | 57,70 | 57,01 | 57,14 | -1,06% | - |
| 16.06.2025 | 58,98 | 58,98 | 57,42 | 57,75 | -1,28% | 1,00 |
| 13.06.2025 | 58,43 | 60,56 | 58,36 | 58,50 | -1,80% | - |
| 12.06.2025 | 59,11 | 59,82 | 58,58 | 59,57 | 0,29% | - |
| 11.06.2025 | 60,53 | 60,71 | 59,21 | 59,40 | -1,54% | - |
| 10.06.2025 | 59,84 | 60,64 | 59,62 | 60,33 | 0,75% | - |
| 09.06.2025 | 59,91 | 60,62 | 59,72 | 59,88 | -0,36% | - |
| 06.06.2025 | 59,92 | 60,84 | 59,74 | 60,10 | 0,34% | - |
| 05.06.2025 | 59,83 | 60,25 | 59,29 | 59,89 | -0,19% | - |
| 04.06.2025 | 61,32 | 61,35 | 59,97 | 60,01 | -1,63% | - |
| 03.06.2025 | 60,86 | 61,49 | 60,34 | 61,00 | 0,14% | - |
| 02.06.2025 | 61,79 | 61,79 | 60,53 | 60,92 | -1,32% | - |
| 30.05.2025 | 61,21 | 62,02 | 60,88 | 61,73 | 1,08% | - |
| 29.05.2025 | 60,79 | 62,65 | 60,46 | 61,07 | 0,01% | - |
| 28.05.2025 | 61,69 | 62,04 | 60,76 | 61,07 | -0,90% | - |
| 27.05.2025 | 62,26 | 62,71 | 61,15 | 61,62 | -1,51% | - |
| 26.05.2025 | 61,34 | 62,63 | 61,13 | 62,57 | 1,96% | - |
| 23.05.2025 | 61,42 | 62,05 | 60,50 | 61,37 | 0,04% | - |
| 22.05.2025 | 61,71 | 62,24 | 60,67 | 61,34 | -0,72% | - |
| 21.05.2025 | 63,75 | 63,75 | 61,65 | 61,79 | -3,56% | - |
| 20.05.2025 | 63,45 | 64,76 | 63,45 | 64,07 | -0,20% | - |
| 19.05.2025 | 63,84 | 65,05 | 63,19 | 64,20 | -1,14% | - |
| 16.05.2025 | 63,73 | 65,08 | 63,16 | 64,94 | 2,03% | - |
| 15.05.2025 | 61,60 | 63,75 | 60,85 | 63,65 | 3,24% | - |