57,805€
-0,21%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 58,11 | 58,19 | 57,01 | 57,83 | -0,17% | 236,00 |
| 27.06.2025 | 58,07 | 58,34 | 57,59 | 57,93 | 0,07% | - |
| 26.06.2025 | 57,75 | 57,91 | 57,16 | 57,89 | 0,27% | 118,00 |
| 25.06.2025 | 58,78 | 59,01 | 57,59 | 57,73 | -1,79% | - |
| 24.06.2025 | 58,94 | 59,13 | 58,46 | 58,79 | 0,20% | 368,00 |
| 23.06.2025 | 57,80 | 58,78 | 57,77 | 58,67 | 1,40% | - |
| 20.06.2025 | 57,42 | 58,24 | 57,29 | 57,86 | 1,40% | - |
| 19.06.2025 | 57,61 | 57,67 | 56,83 | 57,06 | -1,14% | 1,00 |
| 18.06.2025 | 57,15 | 57,95 | 56,71 | 57,72 | 0,98% | 25,00 |
| 17.06.2025 | 57,55 | 57,65 | 56,90 | 57,16 | -1,04% | 56,00 |
| 16.06.2025 | 58,68 | 58,91 | 57,42 | 57,76 | -1,29% | - |
| 13.06.2025 | 58,41 | 60,56 | 58,40 | 58,51 | -1,80% | 342,00 |
| 12.06.2025 | 59,05 | 59,60 | 58,39 | 59,58 | 0,28% | 161,00 |
| 11.06.2025 | 60,16 | 60,46 | 59,21 | 59,42 | -1,52% | 1,00 |
| 10.06.2025 | 59,85 | 60,50 | 59,46 | 60,33 | 0,79% | 97,00 |
| 09.06.2025 | 59,86 | 60,62 | 59,72 | 59,86 | -0,39% | 44,00 |
| 06.06.2025 | 60,15 | 60,84 | 59,74 | 60,10 | 0,34% | 24,00 |
| 05.06.2025 | 59,76 | 60,28 | 59,29 | 59,89 | -0,20% | 21,00 |
| 04.06.2025 | 61,01 | 61,25 | 59,96 | 60,01 | -1,62% | 50,00 |
| 03.06.2025 | 60,86 | 61,58 | 60,33 | 61,00 | 0,15% | 101,00 |
| 02.06.2025 | 61,20 | 61,36 | 60,52 | 60,91 | -1,32% | 8,00 |
| 30.05.2025 | 61,23 | 62,01 | 60,76 | 61,73 | 1,06% | - |
| 29.05.2025 | 62,55 | 62,55 | 60,46 | 61,08 | 0,02% | 507,00 |
| 28.05.2025 | 61,66 | 62,24 | 60,77 | 61,07 | -0,86% | 57,00 |
| 27.05.2025 | 62,68 | 62,71 | 61,16 | 61,60 | -1,52% | 802,00 |
| 26.05.2025 | 61,74 | 62,63 | 61,72 | 62,55 | 1,94% | 186,00 |
| 23.05.2025 | 61,01 | 62,05 | 60,49 | 61,36 | 0,03% | 64,00 |
| 22.05.2025 | 61,84 | 62,24 | 60,67 | 61,34 | -0,72% | - |
| 21.05.2025 | 63,49 | 63,80 | 61,65 | 61,79 | -3,57% | - |
| 20.05.2025 | 63,88 | 64,75 | 63,74 | 64,08 | -0,19% | 52,00 |
| 19.05.2025 | 63,94 | 64,49 | 63,07 | 64,20 | -1,15% | 949,00 |
| 16.05.2025 | 63,45 | 65,05 | 63,16 | 64,95 | 2,03% | 20,00 |
| 15.05.2025 | 61,28 | 63,75 | 60,91 | 63,66 | 3,29% | 646,00 |
| 14.05.2025 | 61,31 | 61,72 | 60,01 | 61,63 | 0,88% | 271,00 |
| 13.05.2025 | 60,74 | 61,53 | 59,95 | 61,09 | 0,11% | 32,00 |
| 12.05.2025 | 63,50 | 63,63 | 60,82 | 61,02 | -2,73% | 261,00 |
| 09.05.2025 | 62,61 | 62,83 | 62,15 | 62,74 | 0,32% | - |
| 08.05.2025 | 63,81 | 64,02 | 62,43 | 62,54 | -0,95% | 244,00 |
| 07.05.2025 | 62,90 | 63,52 | 62,20 | 63,14 | 1,07% | 110,00 |
| 06.05.2025 | 62,51 | 63,36 | 62,07 | 62,47 | -0,31% | 654,00 |
| 05.05.2025 | 62,08 | 63,35 | 61,62 | 62,66 | 0,10% | 692,00 |
| 02.05.2025 | 62,23 | 62,86 | 61,56 | 62,60 | 0,25% | 87,00 |
| 30.04.2025 | 61,76 | 62,52 | 61,18 | 62,44 | 0,45% | 1.496,00 |
| 29.04.2025 | 61,15 | 62,17 | 60,53 | 62,16 | 2,03% | - |
| 28.04.2025 | 60,30 | 61,07 | 60,26 | 60,93 | 0,32% | 43,00 |
| 25.04.2025 | 62,34 | 62,50 | 60,13 | 60,73 | -1,70% | 37,00 |
| 24.04.2025 | 62,85 | 63,02 | 60,79 | 61,78 | -2,32% | 164,00 |
| 23.04.2025 | 63,99 | 64,31 | 61,95 | 63,25 | 1,16% | 117,00 |
| 22.04.2025 | 59,66 | 62,59 | 59,63 | 62,52 | 1,52% | 170,00 |
| 17.04.2025 | 61,42 | 62,54 | 60,81 | 61,59 | 1,64% | 11,00 |
| 16.04.2025 | 60,73 | 62,90 | 60,45 | 60,59 | -2,65% | - |
| 15.04.2025 | 62,15 | 63,17 | 61,96 | 62,24 | -0,06% | 165,00 |
| 14.04.2025 | 62,01 | 62,49 | 60,79 | 62,28 | 1,59% | 339,00 |
| 11.04.2025 | 61,35 | 61,78 | 59,24 | 61,31 | 0,38% | 209,00 |
| 10.04.2025 | 62,13 | 62,28 | 59,86 | 61,08 | -2,70% | 489,00 |
| 09.04.2025 | 59,30 | 63,06 | 59,03 | 62,77 | 2,72% | 377,00 |
| 08.04.2025 | 61,84 | 63,42 | 60,57 | 61,11 | -0,60% | 400,00 |
| 07.04.2025 | 59,90 | 66,73 | 58,92 | 61,48 | -0,95% | 1.327,00 |
| 04.04.2025 | 64,90 | 67,03 | 61,81 | 62,07 | -5,14% | 1.059,00 |
| 03.04.2025 | 63,44 | 65,84 | 61,73 | 65,43 | 0,05% | - |
| 02.04.2025 | 65,38 | 65,70 | 64,78 | 65,40 | -0,18% | 455,00 |
| 01.04.2025 | 65,31 | 66,18 | 64,84 | 65,52 | -0,02% | 6,00 |
| 31.03.2025 | 63,95 | 65,99 | 63,52 | 65,53 | 2,10% | 71,00 |
| 28.03.2025 | 64,11 | 65,13 | 63,86 | 64,19 | -0,11% | 178,00 |
| 27.03.2025 | 64,02 | 64,67 | 63,23 | 64,26 | 0,23% | - |
| 26.03.2025 | 62,90 | 64,63 | 62,72 | 64,11 | 1,76% | 364,00 |
| 25.03.2025 | 63,74 | 64,21 | 62,42 | 63,00 | -1,12% | 161,00 |
| 24.03.2025 | 64,18 | 64,93 | 63,60 | 63,71 | -0,27% | 145,00 |
| 21.03.2025 | 64,73 | 64,95 | 63,59 | 63,89 | -1,08% | 129,00 |
| 20.03.2025 | 64,82 | 65,25 | 64,17 | 64,59 | 0,21% | 378,00 |
| 19.03.2025 | 64,51 | 64,82 | 64,07 | 64,45 | 0,30% | - |
| 18.03.2025 | 63,87 | 64,26 | 63,34 | 64,26 | 0,31% | 65,00 |
| 17.03.2025 | 63,80 | 64,80 | 63,31 | 64,06 | -0,05% | 252,00 |
| 14.03.2025 | 63,29 | 64,24 | 62,29 | 64,09 | 1,25% | 595,00 |
| 13.03.2025 | 62,97 | 64,32 | 62,74 | 63,30 | 0,21% | 166,00 |
| 12.03.2025 | 63,29 | 64,08 | 62,62 | 63,17 | 0,32% | 726,00 |
| 11.03.2025 | 64,01 | 64,15 | 62,39 | 62,97 | -1,81% | 91,00 |
| 10.03.2025 | 62,40 | 64,48 | 61,59 | 64,13 | 2,24% | 388,00 |
| 07.03.2025 | 62,67 | 63,16 | 61,87 | 62,72 | 0,09% | 30,00 |
| 06.03.2025 | 63,54 | 64,00 | 62,29 | 62,67 | -1,66% | 765,00 |
| 05.03.2025 | 66,30 | 66,78 | 63,55 | 63,73 | -3,52% | 232,00 |
| 04.03.2025 | 68,86 | 69,24 | 66,03 | 66,05 | -3,73% | 499,00 |
| 03.03.2025 | 69,54 | 69,98 | 68,06 | 68,61 | -1,22% | 258,00 |
| 28.02.2025 | 68,07 | 69,57 | 67,81 | 69,46 | 2,05% | 179,00 |
| 27.02.2025 | 67,09 | 68,21 | 66,69 | 68,07 | 2,05% | 766,00 |
| 26.02.2025 | 67,36 | 67,51 | 66,31 | 66,70 | -0,43% | 2,00 |
| 25.02.2025 | 67,53 | 67,90 | 66,71 | 66,99 | -0,97% | 575,00 |
| 24.02.2025 | 66,83 | 68,20 | 66,40 | 67,64 | 1,14% | 76,00 |
| 21.02.2025 | 66,09 | 67,14 | 66,01 | 66,88 | 1,39% | - |
| 20.02.2025 | 65,98 | 66,42 | 65,28 | 65,96 | -0,47% | 12,00 |
| 19.02.2025 | 65,59 | 66,51 | 65,31 | 66,27 | 1,01% | - |
| 18.02.2025 | 65,82 | 67,18 | 65,34 | 65,61 | 0,02% | 10,00 |
| 17.02.2025 | 65,66 | 66,08 | 65,50 | 65,60 | 0,29% | 4,00 |
| 14.02.2025 | 65,47 | 66,25 | 64,79 | 65,41 | 0,01% | 148,00 |
| 13.02.2025 | 64,77 | 65,68 | 64,32 | 65,41 | 0,76% | 30,00 |
| 12.02.2025 | 64,88 | 65,29 | 63,97 | 64,91 | 0,14% | 24,00 |
| 11.02.2025 | 64,66 | 64,83 | 63,88 | 64,82 | 0,02% | 55,00 |
| 10.02.2025 | 64,90 | 65,28 | 63,93 | 64,81 | 0,54% | 256,00 |
| 07.02.2025 | 64,29 | 65,50 | 64,18 | 64,46 | -0,20% | 96,00 |
| 06.02.2025 | 65,54 | 65,77 | 63,61 | 64,59 | -1,09% | 185,00 |