80,740$
1,29%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 79,82 | 80,93 | 79,46 | 80,74 | 1,29% | 2.698.173,00 |
| 01.04.2026 | 79,15 | 80,28 | 79,02 | 79,71 | 0,34% | 4.613.927,00 |
| 31.03.2026 | 79,39 | 79,57 | 78,32 | 79,44 | 0,35% | 4.474.825,00 |
| 30.03.2026 | 78,90 | 79,73 | 78,80 | 79,17 | 1,38% | 4.944.136,00 |
| 27.03.2026 | 78,11 | 79,13 | 77,69 | 78,09 | 0,21% | 3.782.519,00 |
| 26.03.2026 | 77,67 | 78,35 | 77,24 | 77,93 | 0,30% | 3.311.549,00 |
| 25.03.2026 | 78,53 | 78,58 | 77,68 | 77,70 | -0,33% | 2.941.403,00 |
| 24.03.2026 | 76,77 | 78,71 | 76,48 | 77,96 | 1,31% | 4.301.927,00 |
| 23.03.2026 | 77,79 | 77,83 | 76,58 | 76,95 | 0,23% | 5.883.053,00 |
| 20.03.2026 | 79,01 | 79,67 | 76,18 | 76,77 | -3,47% | 9.137.255,00 |
| 19.03.2026 | 80,02 | 80,29 | 78,56 | 79,53 | -0,61% | 4.339.376,00 |
| 18.03.2026 | 80,92 | 81,41 | 79,98 | 80,02 | -1,71% | 3.731.172,00 |
| 17.03.2026 | 82,16 | 82,57 | 81,21 | 81,41 | -0,27% | 3.857.016,00 |
| 16.03.2026 | 82,66 | 82,66 | 81,15 | 81,63 | -0,34% | 4.172.935,00 |
| 13.03.2026 | 81,27 | 82,46 | 81,07 | 81,91 | 1,35% | 4.500.671,00 |
| 12.03.2026 | 80,64 | 81,59 | 80,14 | 80,82 | -0,22% | 5.703.389,00 |
| 11.03.2026 | 81,56 | 82,01 | 80,97 | 81,00 | -1,07% | 3.745.289,00 |
| 10.03.2026 | 82,08 | 82,53 | 81,32 | 81,88 | -0,27% | 3.643.172,00 |
| 09.03.2026 | 81,81 | 82,68 | 81,28 | 82,10 | -0,51% | 3.583.853,00 |
| 06.03.2026 | 81,75 | 82,91 | 80,94 | 82,52 | 0,17% | 4.606.028,00 |
| 05.03.2026 | 82,94 | 83,10 | 81,73 | 82,38 | -0,79% | 5.106.778,00 |
| 04.03.2026 | 82,94 | 83,58 | 81,97 | 83,04 | -0,16% | 4.709.937,00 |
| 03.03.2026 | 83,01 | 83,89 | 81,28 | 83,17 | -0,75% | 3.041.317,00 |
| 02.03.2026 | 83,44 | 84,12 | 83,31 | 83,80 | 0,53% | 3.728.704,00 |
| 27.02.2026 | 83,90 | 84,12 | 83,19 | 83,36 | -0,13% | 5.808.373,00 |
| 26.02.2026 | 83,87 | 84,23 | 83,25 | 83,47 | -0,10% | 4.862.828,00 |
| 25.02.2026 | 83,91 | 84,18 | 82,30 | 83,55 | -0,43% | 5.324.102,00 |
| 24.02.2026 | 83,32 | 84,00 | 83,07 | 83,91 | 2,89% | 4.822.382,00 |
| 20.02.2026 | 81,14 | 81,68 | 80,43 | 81,55 | 0,90% | 4.421.639,00 |
| 19.02.2026 | 79,66 | 81,01 | 79,45 | 80,82 | 1,43% | 5.545.726,00 |
| 18.02.2026 | 80,75 | 81,02 | 79,38 | 79,68 | -1,33% | 4.063.841,00 |
| 17.02.2026 | 81,60 | 82,30 | 80,30 | 80,75 | -1,03% | 4.465.455,00 |
| 13.02.2026 | 79,54 | 81,93 | 79,37 | 81,59 | 3,30% | 5.398.150,00 |
| 12.02.2026 | 78,21 | 79,95 | 77,97 | 78,98 | 1,36% | 5.509.513,00 |
| 11.02.2026 | 77,67 | 78,12 | 77,10 | 77,92 | 0,54% | 5.187.452,00 |
| 10.02.2026 | 76,87 | 78,33 | 76,50 | 77,50 | 1,40% | 6.702.825,00 |
| 09.02.2026 | 75,60 | 76,57 | 74,94 | 76,43 | 0,70% | 4.234.627,00 |
| 06.02.2026 | 76,85 | 76,85 | 74,67 | 75,90 | -0,29% | 7.095.165,00 |
| 05.02.2026 | 76,20 | 76,86 | 74,81 | 76,12 | -0,10% | 8.221.850,00 |
| 04.02.2026 | 76,66 | 77,24 | 76,05 | 76,20 | 0,33% | 6.062.993,00 |
| 03.02.2026 | 74,38 | 76,08 | 74,11 | 75,95 | 1,95% | 4.444.038,00 |
| 02.02.2026 | 75,74 | 76,04 | 74,40 | 74,50 | -2,05% | 3.857.849,00 |
| 30.01.2026 | 75,80 | 76,08 | 74,93 | 76,06 | 0,12% | 3.920.637,00 |
| 29.01.2026 | 76,22 | 76,99 | 75,49 | 75,97 | -0,05% | 3.089.822,00 |
| 28.01.2026 | 76,20 | 76,76 | 75,94 | 76,01 | -0,42% | 2.745.712,00 |
| 27.01.2026 | 75,58 | 76,48 | 75,15 | 76,33 | 0,79% | 2.114.800,00 |
| 26.01.2026 | 75,35 | 76,14 | 75,27 | 75,73 | -0,17% | 5.210.150,00 |
| 22.01.2026 | 76,50 | 76,93 | 75,40 | 75,86 | -0,85% | 4.386.596,00 |
| 21.01.2026 | 76,46 | 77,05 | 76,06 | 76,51 | 0,39% | 13.771.409,00 |
| 20.01.2026 | 75,21 | 76,27 | 74,67 | 76,21 | 0,79% | 7.218.323,00 |
| 16.01.2026 | 75,36 | 75,89 | 75,01 | 75,61 | 0,33% | 7.378.101,00 |
| 15.01.2026 | 76,33 | 76,39 | 75,25 | 75,36 | -1,10% | 6.766.878,00 |
| 14.01.2026 | 74,76 | 76,35 | 74,75 | 76,20 | 1,68% | 5.957.303,00 |
| 13.01.2026 | 74,02 | 75,01 | 73,79 | 74,94 | 1,27% | 3.461.196,00 |
| 12.01.2026 | 74,03 | 74,54 | 73,50 | 74,00 | -0,35% | 5.641.214,00 |
| 09.01.2026 | 73,88 | 75,04 | 73,67 | 74,26 | 1,20% | 3.503.989,00 |
| 08.01.2026 | 73,19 | 74,48 | 73,10 | 73,38 | 0,22% | 3.077.468,00 |
| 07.01.2026 | 74,80 | 74,92 | 72,98 | 73,22 | -1,63% | 3.821.766,00 |
| 06.01.2026 | 74,06 | 74,56 | 73,45 | 74,43 | 0,49% | 7.765.862,00 |
| 05.01.2026 | 74,44 | 74,67 | 72,74 | 74,07 | -0,82% | 6.584.502,00 |
| 02.01.2026 | 73,82 | 75,28 | 73,27 | 74,68 | 1,11% | 4.210.849,00 |
| 31.12.2025 | 74,19 | 74,33 | 73,85 | 73,86 | -0,44% | 2.512.973,00 |
| 30.12.2025 | 73,99 | 74,43 | 73,99 | 74,19 | 0,09% | 5.419.406,00 |
| 29.12.2025 | 74,00 | 74,67 | 73,97 | 74,12 | -0,40% | 3.477.541,00 |
| 26.12.2025 | 74,10 | 74,61 | 74,01 | 74,42 | 0,45% | 2.342.675,00 |
| 24.12.2025 | 73,97 | 74,20 | 73,78 | 74,09 | 0,11% | 1.427.599,00 |
| 23.12.2025 | 73,78 | 74,29 | 73,49 | 74,01 | 0,22% | 8.058.275,00 |
| 22.12.2025 | 72,71 | 74,02 | 72,54 | 73,85 | 1,62% | 6.792.905,00 |
| 19.12.2025 | 73,30 | 73,59 | 72,45 | 72,67 | -1,28% | 11.101.889,00 |
| 18.12.2025 | 73,27 | 73,85 | 73,06 | 73,61 | 0,64% | 7.685.115,00 |
| 17.12.2025 | 73,61 | 73,88 | 72,79 | 73,14 | -0,80% | 9.061.704,00 |
| 16.12.2025 | 75,75 | 76,00 | 72,43 | 73,73 | -2,63% | 11.238.079,00 |
| 15.12.2025 | 76,05 | 76,05 | 75,07 | 75,72 | 0,76% | 6.480.314,00 |
| 12.12.2025 | 75,77 | 75,89 | 74,99 | 75,15 | 0,63% | 6.137.474,00 |
| 11.12.2025 | 74,68 | 75,98 | 74,35 | 74,68 | 0,08% | 5.452.474,00 |
| 10.12.2025 | 75,66 | 75,76 | 74,52 | 74,62 | -1,45% | 4.779.725,00 |
| 09.12.2025 | 75,77 | 76,36 | 75,17 | 75,72 | -0,01% | 4.834.495,00 |
| 08.12.2025 | 77,08 | 77,15 | 75,23 | 75,73 | -1,88% | 3.171.262,00 |
| 05.12.2025 | 77,72 | 77,95 | 76,98 | 77,18 | -0,76% | 3.550.212,00 |
| 04.12.2025 | 78,14 | 78,39 | 77,32 | 77,77 | -0,79% | 6.726.421,00 |
| 03.12.2025 | 79,04 | 79,33 | 77,63 | 78,39 | -0,82% | 3.575.414,00 |
| 02.12.2025 | 80,00 | 80,00 | 78,67 | 79,04 | -0,87% | 4.612.960,00 |
| 01.12.2025 | 81,70 | 81,85 | 79,68 | 79,73 | -2,90% | 3.768.820,00 |
| 28.11.2025 | 81,50 | 82,17 | 81,38 | 82,11 | 1,06% | 1.364.364,00 |
| 26.11.2025 | 80,70 | 81,37 | 80,66 | 81,25 | 1,07% | 2.850.675,00 |
| 25.11.2025 | 80,26 | 81,15 | 79,85 | 80,39 | 0,16% | 4.781.521,00 |
| 24.11.2025 | 79,71 | 80,49 | 79,03 | 80,26 | 0,97% | 6.251.510,00 |
| 20.11.2025 | 80,00 | 80,25 | 79,23 | 79,49 | -0,23% | 3.632.592,00 |
| 19.11.2025 | 80,89 | 81,15 | 79,48 | 79,67 | -1,64% | 2.832.213,00 |
| 18.11.2025 | 81,75 | 82,28 | 80,95 | 81,00 | -0,38% | 3.744.242,00 |
| 17.11.2025 | 80,83 | 81,68 | 80,50 | 81,31 | 1,46% | 3.876.964,00 |
| 13.11.2025 | 80,72 | 81,17 | 80,09 | 80,14 | -0,72% | 5.063.068,00 |
| 12.11.2025 | 81,20 | 81,24 | 80,28 | 80,72 | -0,54% | 3.530.039,00 |
| 11.11.2025 | 80,77 | 81,32 | 80,41 | 81,16 | 0,95% | 4.220.961,00 |
| 10.11.2025 | 80,92 | 81,17 | 79,98 | 80,40 | -0,63% | 4.956.891,00 |
| 07.11.2025 | 80,54 | 81,40 | 80,00 | 80,91 | 0,46% | 4.576.515,00 |
| 06.11.2025 | 81,04 | 81,94 | 80,46 | 80,54 | -0,80% | 5.047.733,00 |
| 05.11.2025 | 80,75 | 81,79 | 80,34 | 81,19 | -0,49% | 6.687.545,00 |
| 04.11.2025 | 81,59 | 81,89 | 80,18 | 81,59 | 0,41% | 7.424.898,00 |
| 03.11.2025 | 81,17 | 81,46 | 79,54 | 81,26 | 0,11% | 4.707.053,00 |