65,050€
2,21%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 61,08 | 61,72 | 60,00 | 61,65 | 0,89% | - |
| 13.05.2025 | 61,09 | 61,53 | 59,96 | 61,10 | 0,13% | - |
| 12.05.2025 | 64,11 | 64,16 | 60,82 | 61,02 | -2,73% | - |
| 09.05.2025 | 62,50 | 62,85 | 62,15 | 62,74 | 0,29% | - |
| 08.05.2025 | 63,43 | 64,00 | 62,40 | 62,56 | -0,92% | - |
| 07.05.2025 | 62,46 | 63,50 | 62,20 | 63,14 | 1,07% | - |
| 06.05.2025 | 62,91 | 63,45 | 62,02 | 62,47 | -0,30% | - |
| 05.05.2025 | 62,00 | 63,17 | 61,49 | 62,66 | 0,11% | - |
| 02.05.2025 | 62,31 | 62,71 | 61,57 | 62,59 | 0,28% | - |
| 30.04.2025 | 62,02 | 62,52 | 61,26 | 62,41 | 0,41% | - |
| 29.04.2025 | 60,68 | 62,16 | 60,42 | 62,16 | 2,00% | - |
| 28.04.2025 | 60,30 | 61,03 | 60,26 | 60,94 | 0,32% | - |
| 25.04.2025 | 61,48 | 62,50 | 60,13 | 60,74 | -1,66% | - |
| 24.04.2025 | 63,22 | 63,22 | 60,77 | 61,77 | -2,35% | - |
| 23.04.2025 | 63,78 | 64,09 | 61,90 | 63,25 | 1,17% | - |
| 22.04.2025 | 59,79 | 62,57 | 59,59 | 62,52 | 1,52% | - |
| 17.04.2025 | 60,64 | 62,55 | 60,64 | 61,59 | 1,63% | - |
| 16.04.2025 | 62,25 | 63,47 | 60,46 | 60,60 | -2,63% | - |
| 15.04.2025 | 62,32 | 63,19 | 61,46 | 62,24 | -0,01% | - |
| 14.04.2025 | 62,19 | 62,41 | 60,80 | 62,25 | 1,52% | - |
| 11.04.2025 | 60,62 | 61,78 | 59,24 | 61,32 | 0,37% | - |
| 10.04.2025 | 61,75 | 62,59 | 59,86 | 61,09 | -2,64% | 60,00 |
| 09.04.2025 | 58,91 | 63,07 | 58,58 | 62,75 | 2,67% | 163,00 |
| 08.04.2025 | 61,53 | 63,42 | 60,58 | 61,12 | -0,54% | 80,00 |
| 07.04.2025 | 59,49 | 66,30 | 58,92 | 61,45 | -0,98% | 80,00 |
| 04.04.2025 | 65,28 | 67,03 | 61,85 | 62,06 | -5,15% | 397,00 |
| 03.04.2025 | 65,26 | 65,84 | 61,73 | 65,43 | 0,05% | - |
| 02.04.2025 | 65,45 | 65,70 | 64,76 | 65,40 | -0,22% | - |
| 01.04.2025 | 65,21 | 66,18 | 64,83 | 65,54 | -0,01% | 31,00 |
| 31.03.2025 | 63,97 | 66,00 | 63,73 | 65,55 | 2,17% | - |
| 28.03.2025 | 63,96 | 65,13 | 63,88 | 64,16 | -0,22% | - |
| 27.03.2025 | 64,08 | 64,66 | 63,23 | 64,30 | 0,27% | - |
| 26.03.2025 | 62,96 | 64,63 | 62,72 | 64,12 | 1,89% | - |
| 25.03.2025 | 61,73 | 64,07 | 61,73 | 62,93 | -1,22% | 20,00 |
| 24.03.2025 | 63,56 | 64,87 | 63,35 | 63,71 | -0,28% | - |
| 21.03.2025 | 64,62 | 64,95 | 63,61 | 63,89 | -1,06% | - |
| 20.03.2025 | 64,94 | 65,25 | 64,17 | 64,58 | 0,19% | - |
| 19.03.2025 | 64,23 | 64,82 | 64,09 | 64,46 | -0,14% | - |
| 18.03.2025 | 64,01 | 64,56 | 63,36 | 64,55 | 0,74% | - |
| 17.03.2025 | 63,89 | 64,79 | 63,37 | 64,07 | 0,05% | - |
| 14.03.2025 | 63,26 | 64,22 | 62,30 | 64,04 | 1,01% | - |
| 13.03.2025 | 62,76 | 64,32 | 62,73 | 63,40 | 0,40% | - |
| 12.03.2025 | 62,99 | 64,06 | 62,25 | 63,14 | 0,30% | 100,00 |
| 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% | - |