68,535€
0,05%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 69,52 | 70,21 | 69,20 | 69,69 | 0,61% | 84,00 |
| 04.05.2026 | 70,21 | 70,71 | 68,89 | 69,27 | -1,98% | 141,00 |
| 30.04.2026 | 67,57 | 70,97 | 66,35 | 70,67 | 4,46% | 858,00 |
| 29.04.2026 | 68,03 | 68,05 | 67,14 | 67,65 | 0,01% | 44,00 |
| 28.04.2026 | 67,83 | 68,68 | 67,42 | 67,65 | -0,13% | 165,00 |
| 27.04.2026 | 67,51 | 67,90 | 67,26 | 67,74 | 0,32% | 1.800,00 |
| 24.04.2026 | 68,12 | 68,16 | 67,22 | 67,52 | -0,62% | 237,00 |
| 23.04.2026 | 66,69 | 68,32 | 66,65 | 67,94 | 1,86% | 143,00 |
| 22.04.2026 | 67,43 | 68,24 | 66,14 | 66,70 | -0,73% | 138,00 |
| 21.04.2026 | 68,44 | 68,74 | 66,89 | 67,19 | -1,73% | 290,00 |
| 20.04.2026 | 68,89 | 69,56 | 68,07 | 68,38 | -0,62% | - |
| 17.04.2026 | 68,83 | 69,11 | 67,34 | 68,81 | -0,15% | 599,00 |
| 16.04.2026 | 66,65 | 69,03 | 66,65 | 68,91 | 3,23% | 1.428,00 |
| 15.04.2026 | 67,63 | 67,79 | 66,54 | 66,75 | -1,62% | 1.008,00 |
| 14.04.2026 | 68,35 | 68,49 | 66,74 | 67,85 | -0,65% | 202,00 |
| 13.04.2026 | 70,35 | 70,45 | 68,23 | 68,30 | -2,80% | 7,00 |
| 10.04.2026 | 70,79 | 71,59 | 70,07 | 70,27 | -0,85% | 236,00 |
| 09.04.2026 | 69,84 | 71,18 | 69,18 | 70,87 | 1,52% | 674,00 |
| 08.04.2026 | 70,50 | 71,00 | 67,88 | 69,81 | 0,80% | 1.988,00 |
| 07.04.2026 | 70,00 | 70,50 | 69,25 | 69,25 | -1,08% | 70,00 |
| 02.04.2026 | 68,92 | 70,10 | 68,59 | 70,01 | 1,76% | 324,00 |
| 01.04.2026 | 68,75 | 69,23 | 68,10 | 68,80 | 0,08% | 506,00 |
| 31.03.2026 | 69,14 | 69,74 | 67,96 | 68,74 | -0,51% | 126,00 |
| 30.03.2026 | 67,89 | 69,63 | 67,87 | 69,09 | 1,92% | 576,00 |
| 27.03.2026 | 67,74 | 68,71 | 67,32 | 67,79 | 0,33% | 118,00 |
| 26.03.2026 | 67,19 | 67,97 | 66,88 | 67,57 | 0,51% | - |
| 25.03.2026 | 67,69 | 68,03 | 67,14 | 67,22 | -0,48% | 1.751,00 |
| 24.03.2026 | 66,35 | 67,95 | 66,09 | 67,55 | 1,94% | 120,00 |
| 23.03.2026 | 65,87 | 67,63 | 65,50 | 66,26 | -0,36% | 44,00 |
| 20.03.2026 | 68,77 | 69,04 | 66,07 | 66,50 | -3,19% | 1.500,00 |
| 19.03.2026 | 69,79 | 69,92 | 68,08 | 68,69 | -1,50% | 2.036,00 |
| 18.03.2026 | 70,75 | 71,36 | 69,67 | 69,74 | -1,51% | 607,00 |
| 17.03.2026 | 70,81 | 71,62 | 70,50 | 70,81 | -0,06% | 26,00 |
| 16.03.2026 | 72,31 | 72,40 | 70,57 | 70,85 | -1,20% | 671,00 |
| 13.03.2026 | 69,59 | 72,12 | 69,42 | 71,71 | 2,14% | 422,00 |
| 12.03.2026 | 70,07 | 70,83 | 69,45 | 70,21 | 0,33% | 21,00 |
| 11.03.2026 | 70,42 | 70,76 | 69,95 | 69,98 | -0,80% | - |
| 10.03.2026 | 70,59 | 71,14 | 69,95 | 70,55 | -0,01% | 1.336,00 |
| 09.03.2026 | 71,11 | 72,02 | 70,25 | 70,55 | -0,67% | 147,00 |
| 06.03.2026 | 70,99 | 71,43 | 69,95 | 71,03 | 0,11% | 973,00 |
| 05.03.2026 | 71,53 | 71,70 | 70,61 | 70,95 | -0,60% | 2.531,00 |
| 04.03.2026 | 71,49 | 73,72 | 70,48 | 71,38 | -0,32% | 4.856,00 |
| 03.03.2026 | 71,65 | 72,41 | 70,40 | 71,61 | -0,06% | 985,00 |
| 02.03.2026 | 70,81 | 72,07 | 70,66 | 71,65 | 1,62% | 898,00 |
| 27.02.2026 | 70,73 | 71,20 | 70,22 | 70,51 | -0,30% | 1.235,00 |
| 26.02.2026 | 70,71 | 73,40 | 70,27 | 70,72 | -0,10% | 1.643,00 |
| 25.02.2026 | 71,10 | 71,49 | 69,82 | 70,79 | -0,70% | 1.684,00 |
| 24.02.2026 | 70,81 | 71,71 | 70,37 | 71,29 | 0,79% | 692,00 |
| 23.02.2026 | 68,87 | 70,74 | 68,63 | 70,73 | 2,26% | 1.133,00 |
| 20.02.2026 | 68,80 | 69,36 | 67,93 | 69,17 | 0,75% | - |
| 19.02.2026 | 67,57 | 68,84 | 67,21 | 68,66 | 1,53% | 300,00 |
| 18.02.2026 | 68,15 | 68,55 | 67,35 | 67,62 | -0,76% | 56,00 |
| 17.02.2026 | 68,95 | 69,57 | 67,77 | 68,14 | -0,69% | 1.252,00 |
| 16.02.2026 | 68,77 | 69,51 | 68,56 | 68,61 | -0,17% | 689,00 |
| 13.02.2026 | 66,61 | 69,02 | 66,58 | 68,73 | 3,30% | 5.112,00 |
| 12.02.2026 | 65,69 | 67,37 | 65,59 | 66,53 | 1,37% | 3.150,00 |
| 11.02.2026 | 65,08 | 65,87 | 64,96 | 65,63 | 0,68% | 932,00 |
| 10.02.2026 | 64,17 | 65,83 | 63,63 | 65,19 | 1,61% | 48,00 |
| 09.02.2026 | 64,04 | 64,24 | 62,91 | 64,15 | -0,12% | 165,00 |
| 06.02.2026 | 64,51 | 65,26 | 63,22 | 64,23 | -0,64% | 881,00 |
| 05.02.2026 | 64,58 | 65,80 | 63,47 | 64,65 | 0,14% | 388,00 |
| 04.02.2026 | 64,21 | 65,43 | 64,19 | 64,56 | 0,46% | 332,00 |
| 03.02.2026 | 63,15 | 64,47 | 63,11 | 64,26 | 1,66% | 15,00 |
| 02.02.2026 | 63,98 | 64,87 | 63,11 | 63,21 | -1,52% | 280,00 |
| 30.01.2026 | 63,32 | 64,19 | 62,96 | 64,19 | 1,08% | 112,00 |
| 29.01.2026 | 63,41 | 64,50 | 63,13 | 63,50 | -0,14% | 1.286,00 |
| 28.01.2026 | 63,73 | 64,33 | 63,30 | 63,59 | 0,32% | 580,00 |
| 27.01.2026 | 63,84 | 64,33 | 63,10 | 63,39 | -0,57% | - |
| 26.01.2026 | 63,25 | 64,13 | 62,63 | 63,75 | 0,60% | 210,00 |
| 23.01.2026 | 64,63 | 64,91 | 63,21 | 63,37 | -1,78% | 540,00 |
| 22.01.2026 | 65,49 | 66,20 | 64,29 | 64,52 | -1,68% | 96,00 |
| 21.01.2026 | 65,04 | 65,94 | 64,84 | 65,62 | 0,95% | 81,00 |
| 20.01.2026 | 64,54 | 65,10 | 63,71 | 65,01 | 0,74% | 75,00 |
| 19.01.2026 | 64,27 | 64,56 | 64,00 | 64,53 | -1,02% | - |
| 16.01.2026 | 64,93 | 65,45 | 64,51 | 65,19 | 0,42% | 268,00 |
| 15.01.2026 | 65,51 | 66,39 | 64,84 | 64,92 | -0,79% | 326,00 |
| 14.01.2026 | 64,36 | 65,59 | 63,82 | 65,44 | 1,69% | 215,00 |
| 13.01.2026 | 63,47 | 64,39 | 62,93 | 64,35 | 1,46% | 136,00 |
| 12.01.2026 | 63,64 | 64,34 | 62,97 | 63,42 | -0,60% | 195,00 |
| 09.01.2026 | 63,32 | 64,52 | 62,91 | 63,81 | 1,39% | 60,00 |
| 08.01.2026 | 62,67 | 63,81 | 62,49 | 62,93 | 0,37% | - |
| 07.01.2026 | 63,74 | 64,30 | 62,48 | 62,70 | -1,55% | 14,00 |
| 06.01.2026 | 63,10 | 63,74 | 62,81 | 63,69 | 0,78% | - |
| 05.01.2026 | 63,89 | 64,38 | 62,19 | 63,19 | -0,83% | 121,00 |
| 02.01.2026 | 62,95 | 64,25 | 62,52 | 63,72 | 1,04% | - |
| 30.12.2025 | 62,93 | 63,10 | 62,62 | 63,07 | 0,20% | - |
| 29.12.2025 | 63,02 | 63,44 | 62,36 | 62,94 | 0,33% | 340,00 |
| 23.12.2025 | 62,77 | 63,10 | 62,40 | 62,74 | -0,06% | 1,00 |
| 22.12.2025 | 62,29 | 62,96 | 61,47 | 62,78 | 1,15% | - |
| 19.12.2025 | 62,78 | 63,26 | 61,87 | 62,06 | -1,10% | 51,00 |
| 18.12.2025 | 62,29 | 63,00 | 61,92 | 62,75 | 0,85% | 80,00 |
| 17.12.2025 | 62,98 | 63,92 | 61,95 | 62,22 | -0,81% | 99,00 |
| 16.12.2025 | 64,47 | 64,93 | 61,63 | 62,73 | -2,66% | 44,00 |
| 15.12.2025 | 64,08 | 64,60 | 63,71 | 64,45 | 0,70% | 1.698,00 |
| 12.12.2025 | 63,63 | 64,47 | 63,54 | 64,00 | 0,64% | 27,00 |
| 11.12.2025 | 63,86 | 64,67 | 63,40 | 63,59 | -0,34% | - |
| 10.12.2025 | 65,07 | 65,12 | 63,73 | 63,81 | -1,97% | 10,00 |
| 09.12.2025 | 65,03 | 65,65 | 64,74 | 65,10 | 0,02% | - |
| 08.12.2025 | 66,20 | 66,87 | 64,86 | 65,09 | -1,83% | 595,00 |
| 05.12.2025 | 66,79 | 67,10 | 66,10 | 66,30 | -0,74% | 268,00 |