62,675€
0,22%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 62,61 | 62,83 | 62,15 | 62,68 | 0,23% | - |
| 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 |
| 05.02.2025 | 64,34 | 65,79 | 63,60 | 65,30 | 0,62% | 575,00 |
| 04.02.2025 | 65,73 | 65,80 | 64,37 | 64,90 | -1,44% | 59,00 |
| 03.02.2025 | 64,05 | 66,08 | 64,05 | 65,85 | 1,68% | 163,00 |
| 31.01.2025 | 64,58 | 65,02 | 63,90 | 64,76 | 0,80% | 344,00 |
| 30.01.2025 | 63,77 | 64,35 | 63,38 | 64,25 | 1,15% | 32,00 |
| 29.01.2025 | 63,87 | 64,27 | 63,41 | 63,52 | -0,36% | 2,00 |
| 28.01.2025 | 65,22 | 65,68 | 63,45 | 63,75 | -1,67% | 40,00 |
| 27.01.2025 | 62,57 | 64,88 | 61,76 | 64,83 | 2,10% | 448,00 |
| 24.01.2025 | 63,06 | 63,79 | 62,34 | 63,50 | 0,13% | 196,00 |
| 23.01.2025 | 64,21 | 64,66 | 63,35 | 63,42 | -1,45% | 150,00 |
| 22.01.2025 | 65,44 | 65,77 | 64,17 | 64,35 | -0,95% | 88,00 |
| 21.01.2025 | 64,34 | 65,43 | 64,00 | 64,96 | 1,36% | 1,00 |
| 20.01.2025 | 64,79 | 65,24 | 64,00 | 64,09 | -1,32% | 73,00 |
| 17.01.2025 | 64,47 | 65,03 | 64,10 | 64,95 | 1,08% | 165,00 |
| 16.01.2025 | 63,13 | 64,28 | 62,54 | 64,26 | 1,84% | 843,00 |
| 15.01.2025 | 62,33 | 63,43 | 62,13 | 63,10 | 1,43% | 5,00 |
| 14.01.2025 | 62,35 | 62,56 | 61,59 | 62,21 | -0,10% | 146,00 |
| 13.01.2025 | 61,69 | 62,83 | 61,07 | 62,27 | 0,63% | 1.078,00 |
| 10.01.2025 | 63,95 | 64,97 | 61,07 | 61,88 | -2,58% | 610,00 |
| 09.01.2025 | 64,30 | 64,36 | 62,37 | 63,52 | -1,37% | 730,00 |
| 08.01.2025 | 63,57 | 64,41 | 63,16 | 64,40 | 1,57% | 276,00 |
| 07.01.2025 | 62,47 | 64,13 | 62,18 | 63,41 | 1,15% | 564,00 |
| 06.01.2025 | 64,23 | 64,93 | 62,57 | 62,69 | -3,14% | 76,00 |
| 03.01.2025 | 65,30 | 65,38 | 62,43 | 64,72 | -0,64% | 156,00 |
| 02.01.2025 | 65,40 | 66,31 | 64,92 | 65,14 | 0,92% | 92,00 |
| 30.12.2024 | 65,18 | 65,78 | 64,51 | 64,55 | -1,25% | 135,00 |
| 27.12.2024 | 65,75 | 65,89 | 64,81 | 65,37 | 0,41% | 77,00 |
| 23.12.2024 | 65,04 | 65,54 | 64,29 | 65,10 | 0,68% | 180,00 |
| 20.12.2024 | 64,02 | 65,00 | 63,33 | 64,66 | 0,57% | 268,00 |
| 19.12.2024 | 63,90 | 65,14 | 63,39 | 64,30 | 0,37% | 233,00 |
| 18.12.2024 | 64,85 | 65,27 | 64,00 | 64,06 | -1,32% | 110,00 |
| 17.12.2024 | 64,38 | 65,49 | 63,85 | 64,91 | 0,80% | 174,00 |
| 16.12.2024 | 64,84 | 65,61 | 64,40 | 64,40 | -0,77% | 222,00 |
| 13.12.2024 | 65,68 | 65,76 | 64,49 | 64,90 | -0,83% | 67,00 |
| 12.12.2024 | 65,56 | 67,02 | 64,90 | 65,44 | 0,46% | 1.287,00 |
| 11.12.2024 | 65,81 | 66,49 | 65,11 | 65,14 | -0,86% | 153,00 |