63,345€
0,60%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 63,29 | 64,08 | 62,62 | 63,33 | 0,58% | 627,00 |
| 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 |
| 10.12.2024 | 65,36 | 66,17 | 64,84 | 65,71 | 0,31% | 253,00 |
| 09.12.2024 | 66,12 | 66,62 | 65,18 | 65,50 | -0,78% | 332,00 |
| 06.12.2024 | 66,71 | 67,12 | 65,85 | 66,02 | -1,33% | 71,00 |
| 05.12.2024 | 67,14 | 67,48 | 66,28 | 66,91 | -0,53% | 1.402,00 |
| 04.12.2024 | 67,68 | 68,27 | 66,80 | 67,26 | -0,47% | 343,00 |
| 03.12.2024 | 67,91 | 68,26 | 67,18 | 67,58 | -0,35% | 524,00 |
| 02.12.2024 | 68,68 | 69,44 | 67,74 | 67,82 | -1,26% | 65,00 |
| 29.11.2024 | 68,76 | 69,53 | 68,52 | 68,68 | -0,24% | 158,00 |
| 28.11.2024 | 69,16 | 69,36 | 68,32 | 68,85 | -0,23% | 409,00 |
| 27.11.2024 | 68,51 | 69,39 | 67,67 | 69,01 | 0,59% | 117,00 |
| 26.11.2024 | 67,99 | 68,86 | 67,73 | 68,60 | 0,53% | 2.052,00 |
| 25.11.2024 | 68,42 | 69,10 | 67,79 | 68,24 | -0,36% | 900,00 |
| 22.11.2024 | 68,13 | 69,09 | 67,99 | 68,48 | 0,51% | 503,00 |
| 21.11.2024 | 66,19 | 68,16 | 66,00 | 68,13 | 2,48% | 226,00 |
| 20.11.2024 | 65,90 | 66,65 | 65,50 | 66,48 | 1,25% | 215,00 |
| 19.11.2024 | 66,16 | 66,93 | 65,32 | 65,66 | -0,55% | 1.381,00 |
| 18.11.2024 | 66,90 | 66,90 | 65,55 | 66,03 | 0,07% | 840,00 |
| 15.11.2024 | 64,86 | 66,31 | 64,10 | 65,98 | 0,77% | 1.146,00 |
| 14.11.2024 | 64,93 | 66,02 | 64,66 | 65,48 | 0,72% | 223,00 |
| 13.11.2024 | 64,46 | 65,25 | 64,22 | 65,01 | 0,60% | 99,00 |
| 12.11.2024 | 64,55 | 65,38 | 64,02 | 64,63 | 0,29% | 4.497,00 |
| 11.11.2024 | 63,03 | 64,61 | 62,80 | 64,44 | 2,51% | 755,00 |
| 08.11.2024 | 61,45 | 62,91 | 61,11 | 62,87 | 2,54% | 980,00 |
| 07.11.2024 | 62,07 | 62,43 | 61,09 | 61,31 | -0,99% | 446,00 |
| 06.11.2024 | 62,33 | 63,06 | 61,07 | 61,92 | 2,08% | 83,00 |
| 05.11.2024 | 60,61 | 60,93 | 59,68 | 60,66 | 0,21% | 47,00 |
| 04.11.2024 | 61,43 | 61,45 | 59,53 | 60,53 | -1,69% | 235,00 |
| 01.11.2024 | 61,15 | 62,83 | 61,01 | 61,57 | 0,29% | 453,00 |
| 31.10.2024 | 57,68 | 62,33 | 57,42 | 61,40 | 5,72% | 321,00 |
| 30.10.2024 | 58,60 | 58,84 | 57,63 | 58,08 | -0,83% | 50,00 |
| 29.10.2024 | 59,78 | 59,87 | 58,56 | 58,56 | -1,81% | 60,00 |
| 28.10.2024 | 60,06 | 60,11 | 59,16 | 59,64 | -0,10% | 348,00 |
| 25.10.2024 | 60,15 | 60,61 | 59,49 | 59,70 | -0,76% | 307,00 |
| 24.10.2024 | 59,73 | 60,25 | 59,21 | 60,16 | 0,94% | 98,00 |
| 23.10.2024 | 58,85 | 59,61 | 58,57 | 59,60 | 1,06% | 150,00 |
| 22.10.2024 | 58,45 | 59,09 | 57,90 | 58,98 | 0,56% | 186,00 |
| 21.10.2024 | 58,86 | 59,49 | 58,31 | 58,65 | -0,53% | 106,00 |
| 18.10.2024 | 58,46 | 59,59 | 57,97 | 58,96 | 0,92% | 229,00 |
| 17.10.2024 | 58,95 | 59,82 | 58,21 | 58,43 | -0,82% | 383,00 |