60,415€
-3,32%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 62,16 | 62,16 | 60,25 | 60,25 | -3,58% | - |
| 24.04.2025 | 62,49 | 62,49 | 62,49 | 62,49 | -0,97% | - |
| 23.04.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 5,55% | - |
| 22.04.2025 | 59,78 | 59,78 | 59,78 | 59,78 | -1,47% | - |
| 17.04.2025 | 60,67 | 60,67 | 60,67 | 60,67 | -0,41% | - |
| 16.04.2025 | 60,92 | 60,92 | 60,92 | 60,92 | -3,12% | - |
| 15.04.2025 | 61,80 | 62,88 | 61,80 | 62,88 | 3,17% | 150,00 |
| 14.04.2025 | 60,95 | 60,95 | 60,95 | 60,95 | 0,49% | - |
| 11.04.2025 | 60,65 | 60,65 | 60,65 | 60,65 | -1,22% | - |
| 10.04.2025 | 61,86 | 61,86 | 61,40 | 61,40 | 4,83% | 4,00 |
| 09.04.2025 | 58,57 | 58,57 | 58,57 | 58,57 | -4,11% | - |
| 08.04.2025 | 61,08 | 61,08 | 61,08 | 61,08 | 0,00% | - |
| 07.04.2025 | 60,34 | 61,08 | 60,34 | 61,08 | -2,71% | 146,00 |
| 04.04.2025 | 64,58 | 64,58 | 62,78 | 62,78 | 1,26% | 20,00 |
| 03.04.2025 | 62,50 | 62,50 | 62,00 | 62,00 | -4,62% | 18,00 |
| 02.04.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,17% | - |
| 01.04.2025 | 64,89 | 64,89 | 64,89 | 64,89 | 1,96% | - |
| 31.03.2025 | 63,64 | 63,64 | 63,64 | 63,64 | -0,16% | - |
| 28.03.2025 | 63,74 | 63,74 | 63,74 | 63,74 | 0,35% | - |
| 27.03.2025 | 63,52 | 63,52 | 63,52 | 63,52 | 1,63% | - |
| 26.03.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -2,19% | - |
| 25.03.2025 | 63,27 | 63,90 | 63,27 | 63,90 | 0,58% | 138,00 |
| 24.03.2025 | 63,53 | 63,53 | 63,53 | 63,53 | -1,09% | - |
| 21.03.2025 | 64,23 | 64,23 | 64,23 | 64,23 | 0,19% | - |
| 20.03.2025 | 64,11 | 64,11 | 64,11 | 64,11 | 0,31% | - |
| 19.03.2025 | 63,91 | 63,91 | 63,91 | 63,91 | 0,63% | - |
| 18.03.2025 | 63,51 | 63,51 | 63,51 | 63,51 | 0,11% | - |
| 17.03.2025 | 63,44 | 63,44 | 63,44 | 63,44 | 0,57% | 1,00 |
| 14.03.2025 | 63,08 | 63,08 | 63,08 | 63,08 | 0,59% | - |
| 13.03.2025 | 62,71 | 62,71 | 62,71 | 62,71 | 0,08% | - |
| 12.03.2025 | 62,66 | 62,66 | 62,66 | 62,66 | -2,40% | - |
| 11.03.2025 | 63,45 | 64,20 | 63,45 | 64,20 | 3,33% | 50,00 |
| 10.03.2025 | 62,13 | 62,13 | 62,13 | 62,13 | 0,10% | - |
| 07.03.2025 | 62,07 | 62,07 | 62,07 | 62,07 | -1,68% | - |
| 06.03.2025 | 63,13 | 63,13 | 63,13 | 63,13 | -3,72% | - |
| 05.03.2025 | 65,57 | 65,57 | 65,57 | 65,57 | -3,80% | - |
| 04.03.2025 | 68,16 | 68,16 | 68,16 | 68,16 | -1,00% | - |
| 03.03.2025 | 68,85 | 68,85 | 68,85 | 68,85 | 1,85% | - |
| 28.02.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,19% | - |
| 27.02.2025 | 66,44 | 67,47 | 66,44 | 67,47 | 1,06% | 1,00 |
| 26.02.2025 | 66,76 | 66,76 | 66,76 | 66,76 | -0,49% | - |
| 25.02.2025 | 67,09 | 67,09 | 67,09 | 67,09 | -1,27% | - |
| 24.02.2025 | 66,22 | 67,95 | 66,22 | 67,95 | 3,60% | 1.000,00 |
| 21.02.2025 | 65,59 | 65,59 | 65,59 | 65,59 | -0,11% | - |
| 20.02.2025 | 65,66 | 65,66 | 65,66 | 65,66 | 0,86% | - |
| 19.02.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -0,15% | - |
| 18.02.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 0,34% | - |
| 17.02.2025 | 64,98 | 64,98 | 64,98 | 64,98 | 0,05% | - |
| 14.02.2025 | 64,95 | 64,95 | 64,95 | 64,95 | 1,18% | - |
| 13.02.2025 | 64,19 | 64,19 | 64,19 | 64,19 | -0,25% | - |
| 12.02.2025 | 64,35 | 64,35 | 64,35 | 64,35 | 0,05% | - |
| 11.02.2025 | 64,32 | 64,32 | 64,32 | 64,32 | -0,74% | - |
| 10.02.2025 | 65,30 | 65,30 | 64,80 | 64,80 | 0,98% | 170,00 |
| 07.02.2025 | 64,17 | 64,17 | 64,17 | 64,17 | -1,25% | - |
| 06.02.2025 | 64,98 | 64,98 | 64,98 | 64,98 | 1,28% | - |
| 05.02.2025 | 64,16 | 64,16 | 64,16 | 64,16 | -1,63% | - |
| 04.02.2025 | 65,22 | 65,22 | 65,22 | 65,22 | 1,13% | - |
| 03.02.2025 | 64,49 | 64,49 | 64,49 | 64,49 | 0,86% | - |
| 31.01.2025 | 63,94 | 63,94 | 63,94 | 63,94 | 1,38% | - |
| 30.01.2025 | 63,07 | 63,07 | 63,07 | 63,07 | -0,24% | - |
| 29.01.2025 | 63,22 | 63,22 | 63,22 | 63,22 | -2,15% | - |
| 28.01.2025 | 64,61 | 64,61 | 64,61 | 64,61 | 2,96% | - |
| 27.01.2025 | 62,75 | 62,75 | 62,75 | 62,75 | -0,81% | - |
| 24.01.2025 | 62,66 | 63,27 | 62,66 | 63,26 | -0,92% | 158,00 |
| 23.01.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -1,22% | - |
| 22.01.2025 | 64,64 | 64,64 | 64,64 | 64,64 | 1,19% | - |
| 21.01.2025 | 63,88 | 63,88 | 63,88 | 63,88 | -0,54% | - |
| 20.01.2025 | 64,23 | 64,23 | 64,23 | 64,23 | 0,52% | - |
| 17.01.2025 | 63,90 | 63,90 | 63,90 | 63,90 | 0,73% | - |
| 16.01.2025 | 62,68 | 63,44 | 62,68 | 63,44 | 2,69% | 80,00 |
| 15.01.2025 | 61,78 | 61,78 | 61,78 | 61,78 | 0,16% | - |
| 14.01.2025 | 61,68 | 61,68 | 61,68 | 61,68 | 0,41% | - |
| 13.01.2025 | 61,43 | 61,43 | 61,43 | 61,43 | -2,80% | - |
| 10.01.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -1,14% | - |
| 09.01.2025 | 63,93 | 63,93 | 63,93 | 63,93 | 1,51% | - |
| 08.01.2025 | 62,98 | 62,98 | 62,98 | 62,98 | -0,17% | - |
| 07.01.2025 | 62,13 | 63,09 | 62,13 | 63,09 | -1,74% | 650,00 |
| 06.01.2025 | 64,21 | 64,21 | 64,21 | 64,21 | -0,65% | - |
| 03.01.2025 | 64,63 | 64,63 | 64,63 | 64,63 | -0,31% | - |
| 02.01.2025 | 64,83 | 64,83 | 64,83 | 64,83 | 0,09% | - |
| 30.12.2024 | 64,77 | 64,77 | 64,77 | 64,77 | -1,51% | - |
| 27.12.2024 | 64,91 | 65,76 | 64,91 | 65,76 | 2,32% | 100,00 |
| 23.12.2024 | 64,27 | 64,27 | 64,27 | 64,27 | 0,88% | - |
| 20.12.2024 | 63,71 | 63,71 | 63,71 | 63,71 | 0,36% | - |
| 19.12.2024 | 63,48 | 63,48 | 63,48 | 63,48 | -1,32% | - |
| 18.12.2024 | 64,33 | 64,33 | 64,33 | 64,33 | -0,11% | - |
| 17.12.2024 | 63,88 | 64,40 | 63,88 | 64,40 | -0,37% | 100,00 |
| 16.12.2024 | 64,32 | 64,64 | 64,32 | 64,64 | -0,55% | 6,00 |
| 13.12.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -1,52% | - |
| 12.12.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 1,16% | - |
| 11.12.2024 | 65,24 | 65,24 | 65,24 | 65,24 | 0,54% | - |
| 10.12.2024 | 64,89 | 64,89 | 64,89 | 64,89 | -1,11% | - |
| 09.12.2024 | 65,62 | 65,62 | 65,62 | 65,62 | -1,29% | - |
| 06.12.2024 | 66,48 | 66,48 | 66,48 | 66,48 | -1,36% | - |
| 05.12.2024 | 66,67 | 67,40 | 66,67 | 67,40 | 0,57% | 4,00 |
| 04.12.2024 | 67,02 | 67,02 | 67,02 | 67,02 | -0,53% | - |
| 03.12.2024 | 67,38 | 67,38 | 67,38 | 67,38 | -1,35% | - |
| 02.12.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -0,28% | - |
| 29.11.2024 | 68,49 | 68,49 | 68,49 | 68,49 | -0,23% | - |
| 28.11.2024 | 68,65 | 68,65 | 68,65 | 68,65 | 0,88% | - |