60,090€
0,99%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.04.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -2,58% | - |
| 25.04.2025 | 61,69 | 61,69 | 61,69 | 61,69 | -1,28% | - |
| 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% | - |