68,250€
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 68,50 | 68,75 | 67,75 | 68,25 | 0,00% | - |
| 06.05.2026 | 69,75 | 70,25 | 68,25 | 68,25 | -2,15% | 834,00 |
| 05.05.2026 | 69,75 | 70,50 | 69,25 | 69,75 | 0,72% | 2,00 |
| 04.05.2026 | 70,25 | 71,00 | 68,75 | 69,25 | 2,59% | 132,00 |
| 30.04.2026 | 67,25 | 67,50 | 67,25 | 67,50 | -0,37% | - |
| 29.04.2026 | 68,00 | 68,25 | 67,25 | 67,75 | -0,37% | 26,00 |
| 28.04.2026 | 67,50 | 68,25 | 67,50 | 68,00 | 0,37% | 91,00 |
| 27.04.2026 | 67,50 | 67,75 | 67,25 | 67,75 | -0,37% | - |
| 24.04.2026 | 68,00 | 68,00 | 67,75 | 68,00 | 1,49% | - |
| 23.04.2026 | 67,50 | 67,50 | 66,50 | 67,00 | -1,11% | 86,00 |
| 22.04.2026 | 68,00 | 68,00 | 67,75 | 67,75 | 0,00% | - |
| 21.04.2026 | 69,00 | 69,00 | 66,75 | 67,75 | -2,17% | 15,00 |
| 20.04.2026 | 68,50 | 69,50 | 68,50 | 69,25 | 0,36% | - |
| 17.04.2026 | 69,25 | 69,50 | 68,50 | 69,00 | 2,22% | 247,00 |
| 16.04.2026 | 67,00 | 67,50 | 66,75 | 67,50 | 1,12% | 202,00 |
| 15.04.2026 | 67,75 | 68,00 | 66,75 | 66,75 | -1,48% | 28,00 |
| 14.04.2026 | 68,50 | 68,50 | 66,75 | 67,75 | -0,73% | 5,00 |
| 13.04.2026 | 70,00 | 70,50 | 68,25 | 68,25 | -4,55% | - |
| 10.04.2026 | 71,00 | 71,50 | 70,50 | 71,50 | 2,88% | 2,00 |
| 09.04.2026 | 69,50 | 70,25 | 69,25 | 69,50 | -1,07% | - |
| 08.04.2026 | 71,25 | 71,50 | 70,25 | 70,25 | 0,36% | 488,00 |
| 07.04.2026 | 69,50 | 70,00 | 69,25 | 70,00 | 0,37% | 2,00 |
| 02.04.2026 | 68,84 | 70,08 | 68,64 | 69,74 | 1,18% | - |
| 01.04.2026 | 69,01 | 69,73 | 68,20 | 68,93 | 0,28% | 278,00 |
| 31.03.2026 | 69,55 | 70,12 | 67,98 | 68,74 | -0,45% | 48,00 |
| 30.03.2026 | 68,07 | 69,62 | 68,07 | 69,05 | 2,05% | 282,00 |
| 27.03.2026 | 67,88 | 68,71 | 66,90 | 67,66 | 0,01% | 424,00 |
| 26.03.2026 | 67,27 | 67,97 | 66,60 | 67,65 | 0,33% | 249,00 |
| 25.03.2026 | 67,81 | 68,18 | 67,17 | 67,43 | -0,21% | - |
| 24.03.2026 | 66,38 | 67,93 | 66,02 | 67,57 | 2,03% | - |
| 23.03.2026 | 65,71 | 67,66 | 65,06 | 66,22 | -0,59% | 921,00 |
| 20.03.2026 | 68,62 | 69,00 | 66,02 | 66,61 | -2,94% | 199,00 |
| 19.03.2026 | 69,78 | 70,11 | 68,07 | 68,63 | -1,77% | 391,00 |
| 18.03.2026 | 71,27 | 71,38 | 69,68 | 69,87 | -0,97% | 33,00 |
| 17.03.2026 | 70,76 | 71,65 | 70,49 | 70,55 | -0,50% | 461,00 |
| 16.03.2026 | 72,34 | 72,38 | 70,56 | 70,91 | -0,99% | 274,00 |
| 13.03.2026 | 69,58 | 72,12 | 69,03 | 71,62 | 2,03% | 200,00 |
| 12.03.2026 | 69,72 | 70,83 | 69,34 | 70,19 | 0,04% | 378,00 |
| 11.03.2026 | 70,49 | 71,12 | 69,95 | 70,16 | -0,52% | 6,00 |
| 10.03.2026 | 70,75 | 71,14 | 69,94 | 70,53 | -0,25% | 285,00 |
| 09.03.2026 | 70,75 | 72,11 | 70,27 | 70,71 | -0,79% | 162,00 |
| 06.03.2026 | 71,13 | 71,43 | 69,85 | 71,27 | 0,38% | 158,00 |
| 05.03.2026 | 71,46 | 72,04 | 70,61 | 71,00 | -0,73% | 64,00 |
| 04.03.2026 | 73,25 | 74,12 | 70,63 | 71,52 | -0,85% | 712,00 |
| 03.03.2026 | 71,35 | 72,97 | 70,42 | 72,13 | 0,55% | 482,00 |
| 02.03.2026 | 69,88 | 72,06 | 69,41 | 71,74 | 1,66% | 488,00 |
| 27.02.2026 | 70,55 | 71,20 | 70,24 | 70,57 | -0,04% | 70,00 |
| 26.02.2026 | 70,54 | 73,09 | 70,38 | 70,59 | -0,33% | 263,00 |
| 25.02.2026 | 71,12 | 71,63 | 69,82 | 70,83 | -0,30% | 110,00 |
| 24.02.2026 | 70,98 | 72,30 | 70,45 | 71,04 | 0,81% | 1.064,00 |
| 23.02.2026 | 68,37 | 70,55 | 68,36 | 70,47 | 1,86% | 489,00 |
| 20.02.2026 | 68,97 | 69,36 | 67,99 | 69,18 | 0,71% | 3,00 |
| 19.02.2026 | 67,69 | 68,76 | 67,11 | 68,69 | 1,73% | 3,00 |
| 18.02.2026 | 68,30 | 68,63 | 67,35 | 67,52 | -0,73% | 115,00 |
| 17.02.2026 | 68,45 | 69,94 | 67,77 | 68,02 | -1,01% | 119,00 |
| 16.02.2026 | 68,83 | 69,54 | 68,01 | 68,71 | 0,24% | 404,00 |
| 13.02.2026 | 66,46 | 69,02 | 66,36 | 68,55 | 2,67% | 100,00 |
| 12.02.2026 | 65,80 | 67,38 | 65,49 | 66,77 | 1,96% | 38,00 |
| 11.02.2026 | 65,19 | 65,91 | 64,62 | 65,48 | 0,29% | 132,00 |
| 10.02.2026 | 64,10 | 65,83 | 63,72 | 65,29 | 1,77% | 11,00 |
| 09.02.2026 | 64,00 | 64,50 | 62,92 | 64,16 | 0,06% | 32,00 |
| 06.02.2026 | 64,39 | 65,28 | 63,21 | 64,12 | -0,74% | 16,00 |
| 05.02.2026 | 64,84 | 65,72 | 63,47 | 64,60 | 0,01% | 137,00 |
| 04.02.2026 | 64,53 | 65,43 | 64,25 | 64,59 | 0,49% | 395,00 |
| 03.02.2026 | 63,42 | 64,46 | 62,98 | 64,28 | 1,55% | 69,00 |
| 02.02.2026 | 63,10 | 65,06 | 63,06 | 63,30 | -1,30% | 615,00 |
| 30.01.2026 | 63,24 | 64,13 | 62,94 | 64,13 | 0,94% | - |
| 29.01.2026 | 63,64 | 64,48 | 63,15 | 63,53 | -0,31% | - |
| 28.01.2026 | 64,13 | 64,41 | 63,32 | 63,73 | 0,04% | 185,00 |
| 27.01.2026 | 64,15 | 64,26 | 63,08 | 63,71 | -0,07% | 211,00 |
| 26.01.2026 | 63,12 | 64,13 | 62,83 | 63,75 | 0,55% | 21,00 |
| 23.01.2026 | 64,69 | 65,04 | 63,22 | 63,40 | -1,79% | 1,00 |
| 22.01.2026 | 65,65 | 66,46 | 64,29 | 64,56 | -1,49% | 295,00 |
| 21.01.2026 | 65,16 | 65,94 | 64,80 | 65,53 | 0,91% | 11,00 |
| 20.01.2026 | 64,35 | 65,06 | 63,70 | 64,94 | 0,66% | 253,00 |
| 19.01.2026 | 64,24 | 64,67 | 63,96 | 64,52 | -0,85% | 178,00 |
| 16.01.2026 | 65,18 | 65,45 | 64,61 | 65,07 | -0,16% | - |
| 15.01.2026 | 65,61 | 66,42 | 64,98 | 65,17 | -0,17% | - |
| 14.01.2026 | 64,20 | 65,58 | 63,81 | 65,28 | 1,84% | 230,00 |
| 13.01.2026 | 63,49 | 64,38 | 63,14 | 64,10 | 1,30% | 80,00 |
| 12.01.2026 | 63,75 | 64,57 | 62,98 | 63,28 | -0,87% | - |
| 09.01.2026 | 63,17 | 64,51 | 62,92 | 63,83 | 1,08% | - |
| 08.01.2026 | 62,37 | 63,72 | 62,31 | 63,15 | 0,92% | - |
| 07.01.2026 | 63,54 | 63,97 | 62,47 | 62,57 | -1,19% | 23,00 |
| 06.01.2026 | 63,31 | 63,56 | 62,93 | 63,33 | 0,49% | - |
| 05.01.2026 | 64,02 | 64,14 | 62,21 | 63,02 | -1,08% | - |
| 02.01.2026 | 62,95 | 64,25 | 62,56 | 63,71 | 1,33% | 107,00 |
| 30.12.2025 | 62,99 | 62,99 | 62,82 | 62,87 | -0,35% | - |
| 29.12.2025 | 62,68 | 63,43 | 62,40 | 63,09 | 0,66% | 14,00 |
| 23.12.2025 | 62,71 | 63,18 | 62,41 | 62,68 | -0,17% | 23,00 |
| 22.12.2025 | 62,30 | 62,96 | 61,57 | 62,78 | 1,26% | 189,00 |
| 19.12.2025 | 62,95 | 63,18 | 61,88 | 62,00 | -1,31% | - |
| 18.12.2025 | 62,52 | 62,95 | 62,29 | 62,82 | 0,65% | - |
| 17.12.2025 | 63,00 | 63,70 | 61,97 | 62,42 | -0,47% | 13,00 |
| 16.12.2025 | 64,39 | 64,86 | 61,65 | 62,71 | -2,53% | 428,00 |
| 15.12.2025 | 64,22 | 64,60 | 63,84 | 64,34 | 0,53% | - |
| 12.12.2025 | 63,62 | 64,40 | 63,48 | 64,00 | 0,68% | 9,00 |
| 11.12.2025 | 64,12 | 64,63 | 63,42 | 63,56 | -0,66% | 100,00 |
| 10.12.2025 | 65,09 | 65,28 | 63,75 | 63,98 | -1,45% | - |
| 09.12.2025 | 65,07 | 65,62 | 64,74 | 64,92 | -0,12% | - |