71,740€
1,70%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 69,68 | 72,13 | 69,45 | 72,08 | 2,18% | - |
| 12.03.2026 | 69,99 | 70,83 | 69,49 | 70,54 | 0,71% | - |
| 11.03.2026 | 70,51 | 71,04 | 69,95 | 70,05 | -0,95% | - |
| 10.03.2026 | 70,55 | 71,14 | 69,94 | 70,72 | -0,06% | 12,00 |
| 09.03.2026 | 71,03 | 72,20 | 70,25 | 70,76 | -0,85% | - |
| 06.03.2026 | 70,96 | 71,43 | 69,95 | 71,37 | 0,44% | 123,00 |
| 05.03.2026 | 71,38 | 71,67 | 70,67 | 71,05 | -0,55% | - |
| 04.03.2026 | 71,62 | 73,75 | 70,50 | 71,45 | -0,84% | 24,00 |
| 03.03.2026 | 71,35 | 72,56 | 70,41 | 72,05 | 0,19% | - |
| 02.03.2026 | 69,43 | 72,07 | 69,43 | 71,92 | 1,85% | - |
| 27.02.2026 | 70,75 | 71,20 | 70,24 | 70,61 | -0,06% | 24,00 |
| 26.02.2026 | 70,75 | 71,88 | 70,51 | 70,65 | -0,06% | - |
| 25.02.2026 | 71,29 | 73,68 | 69,82 | 70,69 | -0,51% | - |
| 24.02.2026 | 69,94 | 71,98 | 69,94 | 71,06 | 0,74% | - |
| 23.02.2026 | 68,37 | 70,55 | 68,27 | 70,54 | 1,97% | - |
| 20.02.2026 | 69,00 | 69,36 | 68,13 | 69,17 | 0,99% | - |
| 19.02.2026 | 67,63 | 68,76 | 67,11 | 68,49 | 1,23% | - |
| 18.02.2026 | 68,12 | 68,63 | 67,34 | 67,66 | -0,60% | - |
| 17.02.2026 | 68,71 | 69,57 | 67,77 | 68,07 | -0,95% | - |
| 16.02.2026 | 68,75 | 69,54 | 67,70 | 68,72 | 0,19% | 140,00 |
| 13.02.2026 | 67,04 | 69,02 | 66,27 | 68,59 | 2,30% | 50,00 |
| 12.02.2026 | 65,68 | 67,37 | 65,68 | 67,05 | 2,19% | 45,00 |
| 11.02.2026 | 64,82 | 65,92 | 64,82 | 65,61 | 0,40% | - |
| 10.02.2026 | 64,09 | 65,83 | 63,72 | 65,35 | 2,09% | - |
| 09.02.2026 | 64,20 | 64,20 | 62,90 | 64,02 | -0,11% | 74,00 |
| 06.02.2026 | 64,58 | 65,71 | 63,22 | 64,09 | -1,03% | 40,00 |
| 05.02.2026 | 64,55 | 65,72 | 63,50 | 64,76 | -0,54% | 10,00 |
| 04.02.2026 | 64,50 | 65,43 | 63,36 | 65,11 | 1,59% | - |
| 03.02.2026 | 63,19 | 64,48 | 63,04 | 64,09 | 1,09% | 40,00 |
| 02.02.2026 | 64,17 | 64,85 | 62,98 | 63,40 | 0,13% | - |
| 30.01.2026 | 63,93 | 63,93 | 63,08 | 63,31 | -0,34% | - |
| 29.01.2026 | 63,38 | 64,50 | 63,04 | 63,53 | -0,28% | - |
| 28.01.2026 | 63,42 | 64,34 | 63,09 | 63,71 | 0,16% | - |
| 27.01.2026 | 63,86 | 64,32 | 63,10 | 63,61 | -0,14% | - |
| 26.01.2026 | 63,05 | 64,15 | 62,76 | 63,70 | 0,39% | - |
| 23.01.2026 | 64,25 | 64,79 | 63,22 | 63,45 | -1,95% | - |
| 22.01.2026 | 66,03 | 66,09 | 64,31 | 64,71 | -1,78% | - |
| 21.01.2026 | 64,70 | 65,94 | 64,70 | 65,88 | 1,53% | - |
| 20.01.2026 | 64,52 | 65,26 | 63,67 | 64,89 | 0,55% | - |
| 19.01.2026 | 65,10 | 65,10 | 63,96 | 64,53 | -0,99% | - |
| 16.01.2026 | 64,91 | 65,63 | 64,17 | 65,18 | 0,25% | - |
| 15.01.2026 | 65,62 | 66,44 | 64,98 | 65,01 | -0,62% | - |
| 14.01.2026 | 64,28 | 65,58 | 63,81 | 65,42 | 1,69% | 15,00 |
| 13.01.2026 | 63,54 | 64,38 | 63,03 | 64,33 | 2,03% | - |
| 12.01.2026 | 63,83 | 64,39 | 62,98 | 63,05 | -1,16% | 8,00 |
| 09.01.2026 | 62,93 | 64,54 | 62,84 | 63,79 | 1,33% | 29,00 |
| 08.01.2026 | 63,06 | 63,82 | 62,29 | 62,95 | 0,76% | - |
| 07.01.2026 | 63,66 | 64,16 | 62,48 | 62,48 | -1,28% | - |
| 06.01.2026 | 63,20 | 63,58 | 62,83 | 63,29 | 0,49% | 30,00 |
| 05.01.2026 | 63,68 | 64,31 | 62,19 | 62,98 | -1,73% | 230,00 |
| 02.01.2026 | 62,98 | 64,25 | 62,55 | 64,09 | 1,84% | - |
| 30.12.2025 | 62,98 | 63,15 | 62,86 | 62,93 | -0,09% | - |
| 29.12.2025 | 62,76 | 63,44 | 62,39 | 62,99 | 0,31% | - |
| 23.12.2025 | 62,69 | 63,14 | 62,39 | 62,79 | 0,02% | - |
| 22.12.2025 | 62,05 | 62,95 | 61,59 | 62,78 | 1,29% | - |
| 19.12.2025 | 62,56 | 63,25 | 61,88 | 61,98 | -1,25% | 2,00 |
| 18.12.2025 | 62,45 | 62,95 | 62,01 | 62,77 | 0,62% | - |
| 17.12.2025 | 62,73 | 63,74 | 61,95 | 62,38 | -1,34% | - |
| 16.12.2025 | 63,90 | 64,79 | 61,64 | 63,23 | -1,80% | 2,00 |
| 15.12.2025 | 63,98 | 64,69 | 63,73 | 64,39 | 0,47% | 10,00 |
| 12.12.2025 | 63,57 | 64,79 | 63,45 | 64,09 | 0,87% | - |
| 11.12.2025 | 63,89 | 64,71 | 63,11 | 63,54 | -0,70% | - |
| 10.12.2025 | 64,84 | 65,31 | 63,73 | 63,98 | -1,40% | - |
| 09.12.2025 | 65,13 | 65,66 | 64,74 | 64,89 | -0,32% | - |
| 08.12.2025 | 66,29 | 66,88 | 65,10 | 65,10 | -2,01% | - |
| 05.12.2025 | 66,96 | 67,06 | 66,11 | 66,44 | -0,34% | - |
| 04.12.2025 | 67,26 | 67,33 | 66,43 | 66,66 | -0,76% | - |
| 03.12.2025 | 68,00 | 68,16 | 66,53 | 67,17 | -1,09% | - |
| 02.12.2025 | 68,70 | 69,02 | 67,72 | 67,91 | -1,50% | - |
| 01.12.2025 | 70,80 | 71,03 | 68,75 | 68,95 | -2,57% | 50,00 |
| 28.11.2025 | 70,22 | 70,81 | 69,94 | 70,77 | 0,99% | - |
| 27.11.2025 | 70,10 | 70,21 | 70,05 | 70,07 | -0,10% | - |
| 26.11.2025 | 69,49 | 70,32 | 69,30 | 70,14 | 0,62% | - |
| 25.11.2025 | 69,67 | 70,20 | 68,83 | 69,71 | 0,45% | - |
| 24.11.2025 | 69,16 | 69,67 | 68,58 | 69,40 | 0,19% | - |
| 21.11.2025 | 68,43 | 69,87 | 68,37 | 69,27 | 0,31% | - |
| 20.11.2025 | 69,34 | 70,45 | 68,64 | 69,05 | -0,18% | 30,00 |
| 19.11.2025 | 69,77 | 70,52 | 68,82 | 69,18 | -1,24% | - |
| 18.11.2025 | 69,90 | 70,96 | 69,36 | 70,05 | -0,04% | 356,00 |
| 17.11.2025 | 69,10 | 70,49 | 69,10 | 70,08 | 0,81% | - |
| 14.11.2025 | 68,81 | 70,22 | 68,37 | 69,52 | 0,54% | - |
| 13.11.2025 | 69,64 | 70,01 | 69,12 | 69,14 | -0,98% | - |
| 12.11.2025 | 70,05 | 70,65 | 69,21 | 69,83 | -0,09% | 3,00 |
| 11.11.2025 | 69,38 | 70,21 | 69,20 | 69,89 | 0,33% | - |
| 10.11.2025 | 69,94 | 71,02 | 69,21 | 69,66 | -0,43% | - |
| 07.11.2025 | 69,75 | 70,37 | 69,22 | 69,96 | 0,24% | 6,00 |
| 06.11.2025 | 70,40 | 71,06 | 69,79 | 69,79 | -1,27% | - |
| 05.11.2025 | 71,08 | 71,64 | 70,06 | 70,69 | -0,04% | - |
| 04.11.2025 | 70,58 | 71,90 | 69,60 | 70,72 | 0,13% | 100,00 |
| 03.11.2025 | 70,61 | 71,22 | 69,18 | 70,63 | 0,33% | - |
| 31.10.2025 | 69,67 | 70,97 | 69,24 | 70,39 | 1,09% | 100,00 |
| 30.10.2025 | 68,70 | 71,42 | 67,60 | 69,63 | 1,25% | 28,00 |
| 29.10.2025 | 66,64 | 69,19 | 66,64 | 68,77 | 0,95% | - |
| 28.10.2025 | 69,28 | 69,63 | 68,12 | 68,13 | -1,74% | - |
| 27.10.2025 | 69,16 | 70,01 | 68,51 | 69,33 | 0,00% | 6,00 |
| 24.10.2025 | 69,49 | 70,01 | 68,74 | 69,33 | 0,39% | - |
| 23.10.2025 | 69,67 | 70,09 | 68,61 | 69,06 | -0,90% | 275,00 |
| 22.10.2025 | 69,53 | 70,13 | 69,02 | 69,69 | 0,40% | - |
| 21.10.2025 | 69,82 | 70,19 | 69,11 | 69,41 | -0,60% | - |
| 20.10.2025 | 69,61 | 70,41 | 68,93 | 69,83 | 0,42% | - |