63,570€
0,98%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 62,99 | 63,75 | 62,99 | 63,57 | 0,98% | - |
| 11.03.2025 | 64,17 | 64,35 | 62,40 | 62,95 | -2,17% | - |
| 10.03.2025 | 61,93 | 64,47 | 61,57 | 64,35 | 2,63% | - |
| 07.03.2025 | 62,18 | 63,16 | 61,87 | 62,70 | 0,05% | - |
| 06.03.2025 | 63,70 | 63,70 | 62,29 | 62,67 | -1,59% | - |
| 05.03.2025 | 67,67 | 67,67 | 63,55 | 63,68 | -3,57% | 20,00 |
| 04.03.2025 | 68,56 | 69,25 | 66,04 | 66,04 | -3,75% | - |
| 03.03.2025 | 69,51 | 69,58 | 68,06 | 68,61 | -1,20% | - |
| 28.02.2025 | 68,59 | 69,61 | 67,81 | 69,45 | 2,03% | - |
| 27.02.2025 | 67,22 | 68,20 | 66,30 | 68,07 | 2,05% | - |
| 26.02.2025 | 66,91 | 67,63 | 66,31 | 66,70 | -0,47% | - |
| 25.02.2025 | 67,55 | 67,90 | 66,71 | 67,02 | -0,92% | - |
| 24.02.2025 | 66,85 | 68,18 | 66,52 | 67,64 | 1,14% | - |
| 21.02.2025 | 66,00 | 67,14 | 66,00 | 66,88 | 1,38% | - |
| 20.02.2025 | 65,98 | 66,35 | 65,29 | 65,97 | -0,45% | 40,00 |
| 19.02.2025 | 65,96 | 66,51 | 65,31 | 66,27 | 1,00% | - |
| 18.02.2025 | 65,59 | 66,69 | 65,07 | 65,62 | 0,04% | - |
| 17.02.2025 | 65,68 | 65,71 | 65,50 | 65,59 | 0,28% | - |
| 14.02.2025 | 65,15 | 66,25 | 65,13 | 65,41 | 0,00% | - |
| 13.02.2025 | 64,92 | 65,68 | 64,25 | 65,41 | 0,80% | - |
| 12.02.2025 | 64,88 | 64,94 | 63,94 | 64,89 | 0,24% | - |
| 11.02.2025 | 64,89 | 64,89 | 63,88 | 64,74 | -0,11% | - |
| 10.02.2025 | 64,47 | 65,28 | 63,93 | 64,81 | 0,54% | - |
| 07.02.2025 | 64,64 | 65,42 | 64,18 | 64,46 | -0,22% | 36,00 |
| 06.02.2025 | 65,72 | 65,83 | 63,62 | 64,60 | -1,10% | - |
| 05.02.2025 | 64,86 | 65,80 | 63,96 | 65,32 | 0,63% | 100,00 |
| 04.02.2025 | 65,22 | 65,77 | 64,38 | 64,91 | -1,40% | - |
| 03.02.2025 | 63,92 | 66,08 | 63,92 | 65,83 | 1,64% | - |
| 31.01.2025 | 64,33 | 65,02 | 63,41 | 64,76 | 0,79% | - |
| 30.01.2025 | 63,41 | 64,35 | 63,40 | 64,26 | 1,13% | 26,00 |
| 29.01.2025 | 63,22 | 64,27 | 63,22 | 63,54 | -0,31% | - |
| 28.01.2025 | 64,81 | 65,63 | 63,45 | 63,74 | -1,63% | - |
| 27.01.2025 | 63,35 | 64,88 | 61,83 | 64,80 | 2,05% | - |
| 24.01.2025 | 63,25 | 63,79 | 62,50 | 63,50 | 0,14% | 2,00 |
| 23.01.2025 | 64,33 | 64,76 | 63,35 | 63,41 | -1,45% | 100,00 |
| 22.01.2025 | 64,44 | 65,48 | 64,17 | 64,34 | -0,96% | - |
| 21.01.2025 | 64,28 | 65,44 | 64,14 | 64,96 | 1,06% | - |
| 20.01.2025 | 64,73 | 64,89 | 64,06 | 64,28 | -1,03% | 15,00 |
| 17.01.2025 | 64,27 | 65,03 | 63,69 | 64,95 | 1,08% | - |
| 16.01.2025 | 63,09 | 64,29 | 62,59 | 64,26 | 1,80% | - |
| 15.01.2025 | 62,37 | 63,41 | 62,11 | 63,12 | 1,45% | - |
| 14.01.2025 | 61,50 | 62,56 | 61,50 | 62,22 | -0,10% | - |
| 13.01.2025 | 62,00 | 62,82 | 61,10 | 62,28 | 0,65% | 30,00 |
| 10.01.2025 | 63,46 | 64,96 | 61,08 | 61,88 | -2,50% | - |
| 09.01.2025 | 64,14 | 64,36 | 62,37 | 63,46 | -1,46% | - |
| 08.01.2025 | 63,90 | 64,41 | 63,16 | 64,40 | 1,55% | - |
| 07.01.2025 | 62,88 | 64,12 | 62,21 | 63,42 | 1,24% | - |
| 06.01.2025 | 64,82 | 64,82 | 62,57 | 62,65 | -3,20% | - |
| 03.01.2025 | 65,45 | 65,45 | 61,77 | 64,72 | -0,65% | - |
| 02.01.2025 | 65,20 | 66,01 | 64,93 | 65,14 | 0,92% | - |
| 30.12.2024 | 65,74 | 65,74 | 64,51 | 64,55 | -1,31% | - |
| 27.12.2024 | 65,08 | 65,87 | 64,81 | 65,40 | 0,49% | - |
| 23.12.2024 | 65,05 | 65,19 | 64,30 | 65,08 | 0,71% | - |
| 20.12.2024 | 64,32 | 65,03 | 63,40 | 64,62 | 0,45% | 13,00 |
| 19.12.2024 | 64,15 | 65,15 | 63,44 | 64,33 | 0,37% | - |
| 18.12.2024 | 64,89 | 65,09 | 63,98 | 64,09 | -1,28% | - |
| 17.12.2024 | 64,35 | 65,49 | 63,85 | 64,92 | 1,41% | 7,00 |
| 16.12.2024 | 64,67 | 65,25 | 64,02 | 64,02 | -1,04% | 100,00 |
| 13.12.2024 | 65,27 | 65,76 | 64,48 | 64,70 | -0,90% | - |
| 12.12.2024 | 65,40 | 67,02 | 64,70 | 65,28 | -0,18% | - |
| 11.12.2024 | 66,10 | 66,32 | 65,10 | 65,40 | -1,07% | - |
| 10.12.2024 | 65,76 | 66,17 | 64,84 | 66,10 | 0,52% | - |
| 09.12.2024 | 65,81 | 66,26 | 65,20 | 65,76 | 0,15% | - |
| 06.12.2024 | 66,93 | 67,12 | 65,64 | 65,66 | -1,88% | - |
| 05.12.2024 | 67,07 | 67,49 | 66,28 | 66,91 | -0,25% | - |
| 04.12.2024 | 67,56 | 68,26 | 66,90 | 67,08 | -0,81% | - |
| 03.12.2024 | 68,36 | 68,68 | 67,45 | 67,62 | -1,08% | - |
| 02.12.2024 | 68,39 | 69,24 | 67,74 | 68,36 | -0,13% | - |
| 29.11.2024 | 68,84 | 69,53 | 67,85 | 68,45 | -0,57% | - |
| 28.11.2024 | 69,00 | 69,27 | 68,70 | 68,84 | -0,23% | - |
| 27.11.2024 | 68,52 | 69,40 | 67,67 | 69,00 | 0,69% | - |
| 26.11.2024 | 68,47 | 68,74 | 67,92 | 68,53 | 0,09% | - |
| 25.11.2024 | 68,71 | 68,71 | 67,85 | 68,46 | -0,33% | - |
| 22.11.2024 | 68,52 | 69,10 | 67,99 | 68,69 | 0,99% | - |
| 21.11.2024 | 66,49 | 68,54 | 66,08 | 68,02 | 1,74% | - |
| 20.11.2024 | 65,65 | 66,93 | 65,65 | 66,86 | 1,83% | 100,00 |
| 19.11.2024 | 66,00 | 66,65 | 65,31 | 65,66 | -0,52% | - |
| 18.11.2024 | 65,90 | 66,58 | 65,55 | 66,00 | 0,15% | - |
| 15.11.2024 | 65,96 | 66,31 | 64,51 | 65,90 | -0,09% | - |
| 14.11.2024 | 64,98 | 66,03 | 64,67 | 65,96 | 1,52% | - |
| 13.11.2024 | 65,18 | 65,30 | 64,34 | 64,97 | -0,34% | - |
| 12.11.2024 | 64,34 | 65,36 | 64,28 | 65,19 | 1,31% | - |
| 11.11.2024 | 62,99 | 64,61 | 62,80 | 64,35 | 2,16% | 12,00 |
| 08.11.2024 | 61,75 | 63,01 | 60,76 | 62,99 | 1,99% | 12,00 |
| 07.11.2024 | 62,35 | 62,35 | 61,08 | 61,76 | -0,95% | 120,00 |
| 06.11.2024 | 61,59 | 63,06 | 61,07 | 62,35 | 2,03% | - |
| 05.11.2024 | 60,30 | 61,17 | 59,90 | 61,11 | 2,14% | - |
| 04.11.2024 | 61,31 | 62,03 | 59,71 | 59,83 | -2,85% | - |
| 01.11.2024 | 61,03 | 62,83 | 61,03 | 61,58 | 0,89% | - |
| 31.10.2024 | 58,10 | 62,33 | 57,51 | 61,04 | 5,11% | - |
| 30.10.2024 | 58,41 | 58,84 | 57,58 | 58,07 | -0,57% | - |
| 29.10.2024 | 59,63 | 59,84 | 58,13 | 58,41 | -2,06% | - |
| 28.10.2024 | 59,72 | 60,14 | 59,28 | 59,64 | 0,01% | - |
| 25.10.2024 | 60,13 | 60,48 | 59,49 | 59,63 | -0,85% | - |
| 24.10.2024 | 59,08 | 60,38 | 59,04 | 60,14 | 1,79% | - |
| 23.10.2024 | 58,98 | 59,67 | 57,98 | 59,08 | 0,15% | - |
| 22.10.2024 | 58,26 | 59,31 | 57,96 | 58,99 | 1,26% | 17,00 |
| 21.10.2024 | 58,96 | 59,43 | 58,26 | 58,26 | -1,21% | - |
| 18.10.2024 | 58,16 | 59,59 | 57,92 | 58,97 | 1,39% | 100,00 |
| 17.10.2024 | 59,00 | 59,68 | 58,16 | 58,16 | -1,42% | - |