68,555€
0,15%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 68,30 | 69,01 | 67,82 | 68,47 | -0,26% | 754,00 |
| 30.09.2025 | 68,11 | 68,99 | 67,58 | 68,65 | 0,70% | 442,00 |
| 29.09.2025 | 67,86 | 68,45 | 66,84 | 68,17 | 1,13% | 10,00 |
| 26.09.2025 | 66,31 | 67,55 | 65,89 | 67,41 | 1,49% | 451,00 |
| 25.09.2025 | 66,44 | 67,30 | 65,88 | 66,42 | 0,24% | 283,00 |
| 24.09.2025 | 62,01 | 66,26 | 61,88 | 66,26 | 7,30% | 362,00 |
| 23.09.2025 | 61,32 | 61,81 | 60,88 | 61,75 | 0,37% | 2,00 |
| 22.09.2025 | 61,93 | 62,36 | 60,92 | 61,53 | -0,15% | 486,00 |
| 19.09.2025 | 61,31 | 61,82 | 60,86 | 61,62 | 0,55% | 43,00 |
| 18.09.2025 | 61,42 | 61,71 | 60,50 | 61,28 | 0,34% | 210,00 |
| 17.09.2025 | 60,82 | 61,51 | 60,72 | 61,07 | 0,39% | 150,00 |
| 16.09.2025 | 62,13 | 62,14 | 60,74 | 60,84 | -2,01% | 2,00 |
| 15.09.2025 | 62,10 | 62,23 | 61,67 | 62,09 | -0,91% | 23,00 |
| 12.09.2025 | 62,19 | 62,74 | 61,82 | 62,66 | 0,94% | - |
| 11.09.2025 | 61,89 | 62,21 | 61,25 | 62,07 | 0,67% | - |
| 10.09.2025 | 61,66 | 61,80 | 61,22 | 61,66 | 0,36% | 152,00 |
| 09.09.2025 | 61,01 | 61,62 | 60,75 | 61,44 | 0,90% | - |
| 08.09.2025 | 62,13 | 62,37 | 60,64 | 60,89 | -1,76% | - |
| 05.09.2025 | 62,14 | 62,58 | 61,26 | 61,98 | 0,04% | 31,00 |
| 04.09.2025 | 62,20 | 62,83 | 61,46 | 61,95 | -0,26% | 89,00 |
| 03.09.2025 | 62,12 | 62,45 | 61,35 | 62,11 | 0,31% | 77,00 |
| 02.09.2025 | 61,78 | 62,20 | 61,46 | 61,92 | 0,02% | 93,00 |
| 01.09.2025 | 61,72 | 62,22 | 61,47 | 61,91 | 0,11% | 122,00 |
| 29.08.2025 | 61,88 | 62,78 | 61,55 | 61,84 | -0,12% | 1,00 |
| 28.08.2025 | 62,41 | 62,73 | 61,87 | 61,92 | -1,15% | 157,00 |
| 27.08.2025 | 62,47 | 62,80 | 61,93 | 62,64 | 0,51% | - |
| 26.08.2025 | 62,68 | 62,82 | 62,01 | 62,32 | -0,91% | 3,00 |
| 25.08.2025 | 63,41 | 63,48 | 62,58 | 62,90 | -0,76% | - |
| 22.08.2025 | 63,09 | 63,66 | 62,53 | 63,38 | 0,48% | 61,00 |
| 21.08.2025 | 62,89 | 63,45 | 62,40 | 63,08 | 0,46% | 289,00 |
| 20.08.2025 | 62,66 | 63,75 | 62,48 | 62,79 | -0,17% | 121,00 |
| 19.08.2025 | 61,80 | 62,90 | 61,59 | 62,89 | 1,59% | 142,00 |
| 18.08.2025 | 61,59 | 62,08 | 60,81 | 61,91 | 0,71% | 159,00 |
| 15.08.2025 | 62,25 | 62,48 | 59,44 | 61,47 | -1,13% | 1.098,00 |
| 14.08.2025 | 62,21 | 62,92 | 62,00 | 62,18 | -0,25% | 20,00 |
| 13.08.2025 | 61,99 | 62,35 | 61,75 | 62,33 | 0,50% | - |
| 12.08.2025 | 62,52 | 63,14 | 61,12 | 62,02 | -1,00% | - |
| 11.08.2025 | 62,88 | 63,44 | 62,34 | 62,65 | -0,52% | 125,00 |
| 08.08.2025 | 62,92 | 63,33 | 62,65 | 62,98 | 0,29% | 100,00 |
| 07.08.2025 | 62,95 | 63,41 | 62,74 | 62,80 | -0,14% | 3,00 |
| 06.08.2025 | 63,83 | 63,94 | 62,84 | 62,89 | -1,26% | - |
| 05.08.2025 | 64,49 | 64,97 | 63,46 | 63,69 | -0,84% | 82,00 |
| 04.08.2025 | 63,76 | 64,36 | 63,48 | 64,23 | 1,12% | 16,00 |
| 01.08.2025 | 64,06 | 64,23 | 63,07 | 63,52 | -1,27% | 324,00 |
| 31.07.2025 | 64,15 | 64,60 | 62,10 | 64,34 | 1,43% | 378,00 |
| 30.07.2025 | 62,76 | 63,94 | 62,60 | 63,43 | 1,28% | - |
| 29.07.2025 | 61,59 | 62,68 | 61,16 | 62,63 | 2,04% | 171,00 |
| 28.07.2025 | 62,29 | 62,71 | 61,28 | 61,37 | -0,78% | 1,00 |
| 25.07.2025 | 62,07 | 62,39 | 61,49 | 61,86 | -0,06% | 31,00 |
| 24.07.2025 | 61,73 | 62,03 | 61,31 | 61,89 | 0,54% | 1.181,00 |
| 23.07.2025 | 62,28 | 62,77 | 61,22 | 61,56 | -1,01% | 370,00 |
| 22.07.2025 | 61,17 | 62,37 | 60,97 | 62,19 | 1,55% | - |
| 21.07.2025 | 60,64 | 61,40 | 60,09 | 61,24 | 1,12% | 36,00 |
| 18.07.2025 | 60,07 | 60,83 | 59,61 | 60,56 | 0,86% | - |
| 17.07.2025 | 59,54 | 60,25 | 59,35 | 60,05 | 0,98% | 287,00 |
| 16.07.2025 | 58,68 | 59,61 | 58,43 | 59,46 | 0,97% | 148,00 |
| 15.07.2025 | 59,49 | 59,86 | 58,61 | 58,89 | -0,67% | 51,00 |
| 14.07.2025 | 58,47 | 59,32 | 58,40 | 59,29 | 0,99% | 579,00 |
| 11.07.2025 | 58,40 | 59,02 | 56,77 | 58,71 | 0,30% | 2.796,00 |
| 10.07.2025 | 57,66 | 58,56 | 57,40 | 58,53 | 1,11% | - |
| 09.07.2025 | 57,63 | 58,07 | 57,37 | 57,89 | 0,43% | - |
| 08.07.2025 | 57,96 | 58,09 | 57,00 | 57,65 | -0,39% | - |
| 07.07.2025 | 57,56 | 58,41 | 57,39 | 57,87 | 0,84% | 8,00 |
| 04.07.2025 | 57,63 | 57,87 | 57,33 | 57,39 | -0,95% | 8,00 |
| 03.07.2025 | 57,39 | 58,26 | 57,26 | 57,94 | 1,27% | 100,00 |
| 02.07.2025 | 58,46 | 58,56 | 56,91 | 57,22 | -1,82% | 1,00 |
| 01.07.2025 | 57,67 | 58,60 | 56,71 | 58,28 | 0,78% | 95,00 |
| 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 |