70,560€
0,56%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 70,16 | 70,16 | 70,16 | 70,16 | -0,01% | - |
| 26.02.2026 | 70,17 | 70,17 | 70,17 | 70,17 | -0,61% | - |
| 25.02.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 0,50% | - |
| 24.02.2026 | 70,25 | 70,25 | 70,25 | 70,25 | 2,72% | - |
| 23.02.2026 | 68,39 | 68,39 | 68,39 | 68,39 | 0,15% | - |
| 20.02.2026 | 68,29 | 68,29 | 68,29 | 68,29 | 1,82% | - |
| 19.02.2026 | 67,07 | 67,07 | 67,07 | 67,07 | -0,90% | - |
| 18.02.2026 | 67,68 | 67,68 | 67,68 | 67,68 | -0,95% | - |
| 17.02.2026 | 68,33 | 68,33 | 68,33 | 68,33 | 0,07% | - |
| 16.02.2026 | 68,28 | 68,28 | 68,28 | 68,28 | 3,28% | - |
| 13.02.2026 | 66,11 | 66,11 | 66,11 | 66,11 | 1,36% | - |
| 12.02.2026 | 65,22 | 65,22 | 65,22 | 65,22 | 0,99% | - |
| 11.02.2026 | 64,58 | 64,58 | 64,58 | 64,58 | 1,35% | - |
| 10.02.2026 | 63,72 | 63,72 | 63,72 | 63,72 | 0,24% | - |
| 09.02.2026 | 63,57 | 63,57 | 63,57 | 63,57 | -0,72% | - |
| 06.02.2026 | 64,03 | 64,03 | 64,03 | 64,03 | -0,11% | - |
| 05.02.2026 | 64,10 | 64,10 | 64,10 | 64,10 | -1,08% | - |
| 04.02.2026 | 63,74 | 64,80 | 63,74 | 64,80 | 3,46% | 195,00 |
| 03.02.2026 | 62,63 | 62,63 | 62,63 | 62,63 | -0,45% | - |
| 02.02.2026 | 62,91 | 62,91 | 62,91 | 62,91 | -0,43% | - |
| 30.01.2026 | 63,18 | 63,18 | 63,18 | 63,18 | -0,50% | - |
| 29.01.2026 | 63,44 | 64,48 | 62,94 | 63,50 | 0,51% | - |
| 28.01.2026 | 63,18 | 63,18 | 63,18 | 63,18 | -0,25% | - |
| 27.01.2026 | 63,34 | 63,34 | 63,34 | 63,34 | -1,40% | - |
| 26.01.2026 | 62,77 | 64,24 | 62,77 | 64,24 | 0,16% | 2,00 |
| 23.01.2026 | 64,14 | 64,14 | 64,14 | 64,14 | -1,31% | - |
| 22.01.2026 | 64,99 | 64,99 | 64,99 | 64,99 | 0,63% | - |
| 21.01.2026 | 64,58 | 64,58 | 64,58 | 64,58 | 0,64% | - |
| 20.01.2026 | 64,17 | 64,17 | 64,17 | 64,17 | -0,30% | - |
| 19.01.2026 | 64,36 | 64,36 | 64,36 | 64,36 | -0,14% | - |
| 16.01.2026 | 64,45 | 64,45 | 64,45 | 64,45 | -0,89% | - |
| 15.01.2026 | 65,03 | 65,03 | 65,03 | 65,03 | 1,88% | - |
| 14.01.2026 | 63,83 | 63,83 | 63,83 | 63,83 | 1,40% | - |
| 13.01.2026 | 62,95 | 62,95 | 62,95 | 62,95 | -0,13% | - |
| 12.01.2026 | 63,03 | 63,03 | 63,03 | 63,03 | -0,74% | - |
| 09.01.2026 | 62,52 | 63,50 | 62,52 | 63,50 | 2,14% | 494,00 |
| 08.01.2026 | 62,17 | 62,17 | 62,17 | 62,17 | -1,55% | - |
| 07.01.2026 | 63,15 | 63,15 | 63,15 | 63,15 | 0,80% | - |
| 06.01.2026 | 62,65 | 62,65 | 62,65 | 62,65 | -2,87% | - |
| 05.01.2026 | 63,43 | 64,50 | 63,43 | 64,50 | 3,25% | 25,00 |
| 02.01.2026 | 62,47 | 62,47 | 62,47 | 62,47 | 0,03% | - |
| 30.12.2025 | 62,45 | 62,45 | 62,45 | 62,45 | -0,48% | - |
| 29.12.2025 | 62,75 | 62,75 | 62,75 | 62,75 | 0,80% | - |
| 23.12.2025 | 62,25 | 62,25 | 62,25 | 62,25 | 1,07% | - |
| 22.12.2025 | 61,59 | 61,59 | 61,59 | 61,59 | -1,19% | - |
| 19.12.2025 | 62,33 | 62,33 | 62,33 | 62,33 | 0,81% | - |
| 18.12.2025 | 61,83 | 61,83 | 61,83 | 61,83 | -1,09% | - |
| 17.12.2025 | 62,51 | 62,51 | 62,51 | 62,51 | -2,19% | - |
| 16.12.2025 | 63,91 | 63,91 | 63,91 | 63,91 | 0,50% | - |
| 15.12.2025 | 63,59 | 63,59 | 63,59 | 63,59 | 0,73% | - |
| 12.12.2025 | 63,13 | 63,13 | 63,13 | 63,13 | -0,21% | - |
| 11.12.2025 | 63,26 | 63,26 | 63,26 | 63,26 | -2,06% | - |
| 10.12.2025 | 64,59 | 64,59 | 64,59 | 64,59 | 0,05% | - |
| 09.12.2025 | 64,56 | 64,56 | 64,56 | 64,56 | -1,74% | - |
| 08.12.2025 | 65,70 | 65,70 | 65,70 | 65,70 | -0,77% | - |
| 05.12.2025 | 66,21 | 66,21 | 66,21 | 66,21 | -0,79% | - |
| 04.12.2025 | 66,74 | 66,74 | 66,74 | 66,74 | -0,94% | - |
| 03.12.2025 | 67,37 | 67,37 | 67,37 | 67,37 | -1,13% | - |
| 02.12.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -2,88% | - |
| 01.12.2025 | 70,16 | 70,16 | 70,16 | 70,16 | 0,78% | - |
| 28.11.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 0,09% | - |
| 27.11.2025 | 69,56 | 69,56 | 69,56 | 69,56 | 0,96% | - |
| 26.11.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -0,35% | - |
| 25.11.2025 | 69,14 | 69,14 | 69,14 | 69,14 | 0,66% | - |
| 24.11.2025 | 68,69 | 68,69 | 68,69 | 68,69 | 0,44% | - |
| 21.11.2025 | 68,39 | 68,39 | 68,39 | 68,39 | -0,57% | - |
| 20.11.2025 | 69,04 | 69,04 | 68,78 | 68,78 | -0,85% | 15,00 |
| 19.11.2025 | 69,37 | 69,37 | 69,37 | 69,37 | -0,23% | - |
| 18.11.2025 | 69,53 | 69,53 | 69,53 | 69,53 | 0,86% | - |
| 17.11.2025 | 68,94 | 68,94 | 68,94 | 68,94 | 0,88% | - |
| 14.11.2025 | 68,34 | 68,34 | 68,34 | 68,34 | -1,20% | - |
| 13.11.2025 | 69,17 | 69,17 | 69,17 | 69,17 | -0,60% | - |
| 12.11.2025 | 69,59 | 69,59 | 69,59 | 69,59 | 0,75% | - |
| 11.11.2025 | 69,07 | 69,07 | 69,07 | 69,07 | -0,73% | - |
| 10.11.2025 | 69,58 | 69,58 | 69,58 | 69,58 | -0,85% | - |
| 07.11.2025 | 69,35 | 70,18 | 69,35 | 70,18 | 0,24% | 25,00 |
| 06.11.2025 | 70,01 | 70,01 | 70,01 | 70,01 | -2,12% | - |
| 05.11.2025 | 70,48 | 71,53 | 70,48 | 71,53 | 2,35% | 300,00 |
| 04.11.2025 | 69,89 | 69,89 | 69,89 | 69,89 | 0,09% | - |
| 03.11.2025 | 69,83 | 69,83 | 69,83 | 69,83 | -0,41% | - |
| 31.10.2025 | 70,12 | 70,12 | 70,12 | 70,12 | 3,00% | - |
| 30.10.2025 | 68,08 | 68,08 | 68,08 | 68,08 | -1,75% | - |
| 29.10.2025 | 68,15 | 69,29 | 68,15 | 69,29 | 0,86% | 16,00 |
| 28.10.2025 | 68,70 | 68,70 | 68,70 | 68,70 | -0,10% | - |
| 27.10.2025 | 68,77 | 68,77 | 68,77 | 68,77 | -0,03% | - |
| 24.10.2025 | 68,79 | 68,79 | 68,79 | 68,79 | -0,36% | - |
| 23.10.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 0,16% | - |
| 22.10.2025 | 68,93 | 68,93 | 68,93 | 68,93 | -0,66% | - |
| 21.10.2025 | 69,39 | 69,39 | 69,39 | 69,39 | 0,48% | - |
| 20.10.2025 | 69,06 | 69,06 | 69,06 | 69,06 | 0,71% | - |
| 17.10.2025 | 68,57 | 68,57 | 68,57 | 68,57 | -1,52% | - |
| 16.10.2025 | 69,63 | 69,63 | 69,63 | 69,63 | 0,75% | - |
| 15.10.2025 | 69,11 | 69,11 | 69,11 | 69,11 | 0,77% | - |
| 14.10.2025 | 68,58 | 68,58 | 68,58 | 68,58 | -1,83% | - |
| 13.10.2025 | 69,86 | 69,86 | 69,86 | 69,86 | 0,19% | - |
| 10.10.2025 | 69,73 | 69,73 | 69,73 | 69,73 | -0,11% | - |
| 09.10.2025 | 69,81 | 69,81 | 69,81 | 69,81 | -0,20% | - |
| 08.10.2025 | 69,95 | 69,95 | 69,95 | 69,95 | 1,79% | - |
| 07.10.2025 | 68,72 | 68,72 | 68,72 | 68,72 | 0,42% | - |
| 06.10.2025 | 68,08 | 68,43 | 68,08 | 68,43 | 1,38% | 50,00 |