60,820€
-2,08%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 61,58 | 61,58 | 61,58 | 61,58 | -0,85% | - |
| 15.09.2025 | 62,11 | 62,11 | 62,11 | 62,11 | 0,76% | - |
| 12.09.2025 | 61,64 | 61,64 | 61,64 | 61,64 | -0,51% | - |
| 11.09.2025 | 61,79 | 61,96 | 61,40 | 61,96 | 1,37% | - |
| 10.09.2025 | 61,12 | 61,12 | 61,12 | 61,12 | 0,16% | - |
| 09.09.2025 | 60,93 | 61,21 | 60,48 | 61,02 | -0,45% | - |
| 08.09.2025 | 62,06 | 62,07 | 60,98 | 61,30 | -0,27% | - |
| 05.09.2025 | 61,46 | 61,46 | 61,46 | 61,46 | -0,41% | - |
| 04.09.2025 | 61,71 | 61,71 | 61,71 | 61,71 | 0,23% | - |
| 03.09.2025 | 61,57 | 61,57 | 61,57 | 61,57 | 0,29% | - |
| 02.09.2025 | 61,39 | 61,39 | 61,39 | 61,39 | 0,13% | - |
| 01.09.2025 | 61,31 | 61,31 | 61,31 | 61,31 | -0,29% | - |
| 29.08.2025 | 61,49 | 61,49 | 61,49 | 61,49 | -0,98% | - |
| 28.08.2025 | 62,10 | 62,10 | 62,10 | 62,10 | 0,21% | - |
| 27.08.2025 | 61,97 | 61,97 | 61,97 | 61,97 | -0,45% | - |
| 26.08.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -0,84% | - |
| 25.08.2025 | 62,99 | 62,99 | 62,78 | 62,78 | 0,21% | 850,00 |
| 22.08.2025 | 62,65 | 62,65 | 62,65 | 62,65 | 0,50% | - |
| 21.08.2025 | 62,34 | 62,34 | 62,34 | 62,34 | -0,02% | - |
| 20.08.2025 | 62,35 | 62,35 | 62,35 | 62,35 | 1,51% | - |
| 19.08.2025 | 61,42 | 61,42 | 61,42 | 61,42 | 0,66% | - |
| 18.08.2025 | 61,02 | 61,02 | 61,02 | 61,02 | 0,36% | - |
| 15.08.2025 | 61,63 | 61,63 | 60,80 | 60,80 | -1,63% | 500,00 |
| 14.08.2025 | 61,81 | 61,81 | 61,81 | 61,81 | 0,54% | - |
| 13.08.2025 | 61,48 | 61,48 | 61,48 | 61,48 | -2,55% | - |
| 12.08.2025 | 62,11 | 63,09 | 62,11 | 63,09 | 1,09% | 31,00 |
| 11.08.2025 | 62,41 | 62,41 | 62,41 | 62,41 | -0,06% | - |
| 08.08.2025 | 62,45 | 62,45 | 62,45 | 62,45 | 0,11% | - |
| 07.08.2025 | 62,38 | 62,38 | 62,38 | 62,38 | -1,47% | - |
| 06.08.2025 | 63,31 | 63,31 | 63,31 | 63,31 | -0,88% | - |
| 05.08.2025 | 63,87 | 63,87 | 63,87 | 63,87 | 1,14% | - |
| 04.08.2025 | 63,15 | 63,15 | 63,15 | 63,15 | -0,82% | - |
| 01.08.2025 | 63,67 | 63,67 | 63,67 | 63,67 | 0,87% | - |
| 31.07.2025 | 63,12 | 63,12 | 63,12 | 63,12 | 1,46% | - |
| 30.07.2025 | 62,21 | 62,21 | 62,21 | 62,21 | 1,93% | - |
| 29.07.2025 | 61,03 | 61,03 | 61,03 | 61,03 | -0,86% | - |
| 28.07.2025 | 61,56 | 61,56 | 61,56 | 61,56 | 0,03% | - |
| 25.07.2025 | 61,54 | 61,54 | 61,54 | 61,54 | 0,65% | - |
| 24.07.2025 | 61,14 | 61,14 | 61,14 | 61,14 | -1,23% | - |
| 23.07.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 1,88% | - |
| 22.07.2025 | 60,76 | 60,76 | 60,76 | 60,76 | 1,13% | - |
| 21.07.2025 | 60,08 | 60,08 | 60,08 | 60,08 | 0,89% | - |
| 18.07.2025 | 59,55 | 59,55 | 59,55 | 59,55 | 0,80% | - |
| 17.07.2025 | 59,08 | 59,08 | 59,08 | 59,08 | 1,34% | - |
| 16.07.2025 | 58,30 | 58,30 | 58,30 | 58,30 | -0,92% | - |
| 15.07.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 1,10% | - |
| 14.07.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,22% | - |
| 11.07.2025 | 58,07 | 58,07 | 58,07 | 58,07 | 1,36% | - |
| 10.07.2025 | 57,29 | 57,29 | 57,29 | 57,29 | 0,16% | - |
| 09.07.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,40% | - |
| 08.07.2025 | 57,43 | 57,43 | 57,43 | 57,43 | 0,14% | - |
| 07.07.2025 | 57,35 | 57,35 | 57,35 | 57,35 | -0,02% | - |
| 04.07.2025 | 57,36 | 57,36 | 57,36 | 57,36 | 0,86% | - |
| 03.07.2025 | 56,87 | 56,87 | 56,87 | 56,87 | -1,83% | - |
| 02.07.2025 | 57,93 | 57,93 | 57,93 | 57,93 | 1,10% | - |
| 01.07.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,78% | - |
| 30.06.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 0,31% | 40,00 |
| 27.06.2025 | 57,57 | 57,57 | 57,57 | 57,57 | 0,61% | - |
| 26.06.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -1,84% | - |
| 25.06.2025 | 58,29 | 58,29 | 58,29 | 58,29 | -0,29% | - |
| 24.06.2025 | 58,26 | 58,46 | 58,26 | 58,46 | 1,83% | 1.000,00 |
| 23.06.2025 | 57,41 | 57,41 | 57,41 | 57,41 | 0,68% | - |
| 20.06.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -0,54% | - |
| 19.06.2025 | 57,33 | 57,33 | 57,33 | 57,33 | 1,16% | - |
| 18.06.2025 | 56,67 | 56,67 | 56,67 | 56,67 | -1,01% | - |
| 17.06.2025 | 57,25 | 57,25 | 57,25 | 57,25 | -2,97% | - |
| 16.06.2025 | 58,13 | 59,00 | 58,13 | 59,00 | -0,03% | 61,00 |
| 13.06.2025 | 59,02 | 59,02 | 59,02 | 59,02 | 0,58% | - |
| 12.06.2025 | 58,68 | 58,68 | 58,68 | 58,68 | -1,91% | - |
| 11.06.2025 | 59,82 | 59,82 | 59,82 | 59,82 | 0,52% | - |
| 10.06.2025 | 59,51 | 59,51 | 59,51 | 59,51 | 0,03% | - |
| 09.06.2025 | 59,49 | 59,49 | 59,49 | 59,49 | -0,22% | - |
| 06.06.2025 | 59,62 | 59,62 | 59,62 | 59,62 | 0,20% | - |
| 05.06.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,72% | - |
| 04.06.2025 | 60,54 | 60,54 | 60,54 | 60,54 | 0,10% | - |
| 03.06.2025 | 60,48 | 60,48 | 60,48 | 60,48 | -0,80% | - |
| 02.06.2025 | 60,97 | 60,97 | 60,97 | 60,97 | 0,43% | - |
| 30.05.2025 | 60,71 | 60,71 | 60,71 | 60,71 | -1,97% | - |
| 29.05.2025 | 61,93 | 61,93 | 61,93 | 61,93 | 1,18% | - |
| 28.05.2025 | 61,21 | 61,21 | 61,21 | 61,21 | -1,48% | - |
| 27.05.2025 | 62,13 | 62,13 | 62,13 | 62,13 | 2,00% | - |
| 26.05.2025 | 60,91 | 60,91 | 60,91 | 60,91 | 0,43% | - |
| 23.05.2025 | 60,65 | 60,65 | 60,65 | 60,65 | -1,06% | - |
| 22.05.2025 | 61,27 | 61,30 | 61,27 | 61,30 | -2,98% | 5,00 |
| 21.05.2025 | 63,18 | 63,18 | 63,18 | 63,18 | -0,60% | - |
| 20.05.2025 | 63,56 | 63,56 | 63,56 | 63,56 | -0,59% | - |
| 19.05.2025 | 63,94 | 63,94 | 63,94 | 63,94 | 1,44% | - |
| 16.05.2025 | 63,03 | 63,03 | 63,03 | 63,03 | 3,72% | - |
| 15.05.2025 | 60,77 | 60,77 | 60,77 | 60,77 | 0,23% | - |
| 14.05.2025 | 60,63 | 60,63 | 60,63 | 60,63 | 0,36% | - |
| 13.05.2025 | 60,41 | 60,41 | 60,41 | 60,41 | -5,19% | - |
| 12.05.2025 | 63,72 | 63,72 | 63,72 | 63,72 | 2,72% | - |
| 09.05.2025 | 62,03 | 62,03 | 62,03 | 62,03 | -1,34% | - |
| 08.05.2025 | 62,87 | 62,87 | 62,87 | 62,87 | 1,08% | - |
| 07.05.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -1,13% | - |
| 06.05.2025 | 62,17 | 62,91 | 62,17 | 62,91 | 1,88% | 80,00 |
| 05.05.2025 | 61,75 | 61,75 | 61,75 | 61,75 | -0,24% | - |
| 02.05.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 0,63% | - |
| 30.04.2025 | 61,51 | 61,51 | 61,51 | 61,51 | 1,42% | - |
| 29.04.2025 | 60,65 | 60,65 | 60,65 | 60,65 | 0,92% | - |