73,730€
0,71%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 73,09 | 74,24 | 72,54 | 73,73 | 0,70% | 626,00 |
| 11.11.2026 | 71,64 | 73,38 | 71,48 | 73,21 | 2,13% | 62,00 |
| 10.11.2026 | 71,38 | 72,25 | 70,75 | 71,68 | 0,55% | 58,00 |
| 09.11.2026 | 71,33 | 72,47 | 70,78 | 71,29 | -0,50% | 207,00 |
| 06.11.2026 | 71,99 | 72,19 | 70,76 | 71,65 | -0,10% | 708,00 |
| 05.11.2026 | 71,33 | 72,75 | 70,78 | 71,72 | 0,15% | 1.395,00 |
| 04.11.2026 | 70,12 | 72,19 | 69,75 | 71,61 | 2,32% | 42,00 |
| 03.11.2026 | 70,98 | 71,29 | 69,78 | 69,98 | -0,95% | 333,00 |
| 02.11.2026 | 71,46 | 71,89 | 69,28 | 70,65 | -1,20% | 803,00 |
| 30.10.2026 | 71,68 | 72,56 | 71,24 | 71,51 | -0,69% | 473,00 |
| 29.10.2026 | 69,94 | 72,08 | 69,51 | 72,00 | 3,87% | 583,00 |
| 28.10.2026 | 70,37 | 71,43 | 69,06 | 69,32 | -1,28% | 145,00 |
| 27.10.2026 | 69,74 | 70,31 | 69,21 | 70,22 | 1,04% | 90,00 |
| 26.10.2026 | 69,67 | 70,25 | 69,27 | 69,50 | -0,37% | 120,00 |
| 23.10.2026 | 70,20 | 70,76 | 69,20 | 69,76 | -0,72% | 595,00 |
| 22.10.2026 | 68,06 | 70,67 | 68,04 | 70,26 | 3,10% | 484,00 |
| 21.10.2026 | 68,51 | 68,80 | 68,11 | 68,15 | -0,15% | 220,00 |
| 20.10.2026 | 66,89 | 68,36 | 66,86 | 68,25 | 1,46% | - |
| 19.10.2026 | 68,17 | 68,63 | 66,76 | 67,26 | -0,72% | 188,00 |
| 16.10.2026 | 66,87 | 68,11 | 66,53 | 67,75 | 1,48% | 60,00 |
| 15.10.2026 | 67,16 | 67,18 | 66,68 | 66,76 | -1,46% | - |
| 14.10.2026 | 66,59 | 67,82 | 66,40 | 67,75 | 1,59% | 103,00 |
| 13.10.2026 | 66,25 | 66,80 | 65,72 | 66,69 | 0,40% | - |
| 12.10.2026 | 65,87 | 66,62 | 65,56 | 66,43 | 0,99% | 100,00 |
| 09.10.2026 | 65,51 | 65,89 | 65,19 | 65,78 | 0,80% | 13,00 |
| 08.10.2026 | 64,63 | 65,67 | 64,19 | 65,26 | 0,79% | 315,00 |
| 07.10.2026 | 64,78 | 66,15 | 64,28 | 64,75 | -0,13% | 208,00 |
| 06.10.2026 | 63,83 | 65,09 | 63,07 | 64,83 | 1,73% | 14,00 |
| 05.10.2026 | 63,77 | 64,22 | 63,24 | 63,73 | 0,70% | 172,00 |
| 02.10.2026 | 62,79 | 63,75 | 62,51 | 63,29 | 0,86% | - |
| 01.10.2026 | 62,40 | 62,86 | 61,50 | 62,75 | 0,98% | 20,00 |
| 30.09.2026 | 62,28 | 62,96 | 62,08 | 62,14 | -0,02% | 900,00 |
| 29.09.2026 | 61,04 | 62,59 | 60,75 | 62,15 | 1,84% | 242,00 |
| 28.09.2026 | 61,24 | 61,52 | 60,33 | 61,03 | -0,36% | 380,00 |
| 25.09.2026 | 61,14 | 61,83 | 60,25 | 61,25 | 0,21% | 243,00 |
| 24.09.2026 | 62,05 | 62,49 | 61,12 | 61,12 | -1,55% | 242,00 |
| 23.09.2026 | 63,07 | 63,20 | 61,90 | 62,08 | -1,17% | 42,00 |
| 22.09.2026 | 62,67 | 63,59 | 62,51 | 62,82 | 0,03% | 226,00 |
| 21.09.2026 | 63,08 | 63,76 | 62,61 | 62,80 | -0,25% | 2.409,00 |
| 18.09.2026 | 64,19 | 64,51 | 62,79 | 62,96 | -1,90% | - |
| 17.09.2026 | 63,46 | 64,31 | 63,27 | 64,18 | 1,56% | 104,00 |
| 16.09.2026 | 62,81 | 63,72 | 62,57 | 63,19 | 0,71% | - |
| 15.09.2026 | 63,76 | 64,18 | 62,68 | 62,75 | -2,55% | 1.124,00 |
| 14.09.2026 | 65,18 | 66,02 | 64,16 | 64,39 | -1,33% | 955,00 |
| 11.09.2026 | 64,98 | 65,91 | 64,76 | 65,26 | 0,62% | 160,00 |
| 10.09.2026 | 65,47 | 66,40 | 64,72 | 64,86 | -0,60% | 751,00 |
| 09.09.2026 | 66,09 | 66,40 | 64,81 | 65,25 | -1,63% | 675,00 |
| 08.09.2026 | 65,11 | 66,34 | 64,51 | 66,33 | 1,80% | 115,00 |
| 07.09.2026 | 65,22 | 65,26 | 65,11 | 65,16 | -0,20% | 18,00 |
| 04.09.2026 | 65,18 | 66,00 | 64,89 | 65,29 | -0,40% | 108,00 |
| 03.09.2026 | 65,10 | 65,82 | 64,74 | 65,55 | 0,52% | 956,00 |
| 02.09.2026 | 65,50 | 65,90 | 64,33 | 65,21 | -0,18% | 78,00 |
| 01.09.2026 | 65,25 | 66,34 | 64,78 | 65,33 | 0,03% | 17.633,00 |
| 31.08.2026 | 65,99 | 66,57 | 64,70 | 65,31 | -0,79% | 125,00 |
| 28.08.2026 | 66,22 | 66,69 | 65,64 | 65,83 | -0,66% | 16,00 |
| 27.08.2026 | 66,72 | 67,54 | 65,79 | 66,27 | -0,57% | 1.500,00 |
| 26.08.2026 | 66,17 | 66,84 | 65,99 | 66,65 | 0,45% | 440,00 |
| 25.08.2026 | 66,40 | 66,78 | 65,91 | 66,35 | 0,15% | 1.440,00 |
| 24.08.2026 | 65,42 | 66,47 | 65,24 | 66,25 | 1,45% | 140,00 |
| 21.08.2026 | 67,38 | 67,97 | 65,05 | 65,30 | -3,19% | 898,00 |
| 20.08.2026 | 68,20 | 68,36 | 67,26 | 67,45 | -1,11% | - |
| 19.08.2026 | 68,25 | 68,95 | 67,30 | 68,21 | -2,13% | 300,00 |
| 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 |