66,150€
-1,17%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 66,71 | 67,04 | 65,96 | 66,15 | -0,87% | - |
| 04.12.2025 | 67,16 | 67,35 | 66,22 | 66,73 | 0,06% | - |
| 03.12.2025 | 67,87 | 68,29 | 66,31 | 66,69 | -1,23% | 12,00 |
| 02.12.2025 | 68,47 | 69,04 | 67,50 | 67,52 | -1,55% | 2,00 |
| 01.12.2025 | 70,39 | 70,39 | 68,43 | 68,58 | -2,88% | - |
| 28.11.2025 | 70,12 | 71,07 | 69,94 | 70,62 | 0,92% | - |
| 27.11.2025 | 69,99 | 70,11 | 69,95 | 69,97 | 0,59% | - |
| 26.11.2025 | 69,66 | 70,45 | 69,30 | 69,56 | 0,71% | 158,00 |
| 25.11.2025 | 69,42 | 70,22 | 68,68 | 69,07 | 0,04% | 4,00 |
| 24.11.2025 | 69,43 | 70,07 | 68,54 | 69,04 | 0,79% | - |
| 21.11.2025 | 68,88 | 70,01 | 68,38 | 68,50 | -0,82% | 300,00 |
| 20.11.2025 | 69,88 | 69,96 | 68,46 | 69,07 | -0,51% | - |
| 19.11.2025 | 69,76 | 70,54 | 68,70 | 69,42 | -0,45% | - |
| 18.11.2025 | 69,41 | 71,58 | 69,27 | 69,74 | -0,25% | - |
| 17.11.2025 | 69,74 | 70,61 | 69,21 | 69,91 | 1,26% | - |
| 14.11.2025 | 68,79 | 70,40 | 68,40 | 69,04 | -0,30% | - |
| 13.11.2025 | 69,93 | 70,01 | 68,75 | 69,25 | -0,42% | - |
| 12.11.2025 | 70,41 | 70,64 | 69,06 | 69,54 | 0,04% | - |
| 11.11.2025 | 69,50 | 70,41 | 69,20 | 69,51 | 0,16% | - |
| 10.11.2025 | 70,86 | 70,92 | 69,06 | 69,40 | -0,64% | - |
| 07.11.2025 | 70,00 | 70,68 | 69,22 | 69,85 | 0,06% | - |
| 06.11.2025 | 70,40 | 71,27 | 69,47 | 69,81 | -0,43% | - |
| 05.11.2025 | 70,89 | 71,65 | 70,02 | 70,11 | -0,50% | - |
| 04.11.2025 | 69,92 | 71,90 | 69,71 | 70,46 | 0,61% | - |
| 03.11.2025 | 70,52 | 71,20 | 69,04 | 70,03 | 0,07% | - |
| 31.10.2025 | 69,97 | 71,13 | 67,18 | 69,98 | -0,82% | - |
| 30.10.2025 | 68,72 | 71,45 | 65,83 | 70,56 | 1,83% | - |
| 29.10.2025 | 68,76 | 69,44 | 67,75 | 69,29 | 1,04% | - |
| 28.10.2025 | 69,22 | 69,63 | 66,23 | 68,58 | -1,41% | 582,00 |
| 27.10.2025 | 69,64 | 70,01 | 67,84 | 69,56 | 0,30% | - |
| 24.10.2025 | 69,56 | 70,27 | 68,74 | 69,36 | 0,18% | - |
| 23.10.2025 | 69,74 | 70,16 | 68,58 | 69,23 | -0,72% | - |
| 22.10.2025 | 69,52 | 70,25 | 69,04 | 69,73 | 0,07% | - |
| 21.10.2025 | 69,89 | 70,17 | 68,89 | 69,68 | 0,13% | - |
| 20.10.2025 | 69,76 | 70,43 | 68,73 | 69,59 | 0,71% | - |
| 17.10.2025 | 68,80 | 69,92 | 68,63 | 69,10 | -0,34% | - |
| 16.10.2025 | 70,27 | 71,28 | 69,09 | 69,34 | -0,44% | - |
| 15.10.2025 | 69,77 | 70,51 | 68,86 | 69,64 | 0,87% | - |
| 14.10.2025 | 68,74 | 70,43 | 68,66 | 69,04 | 0,35% | - |
| 13.10.2025 | 69,70 | 70,69 | 68,80 | 68,80 | -0,78% | - |
| 10.10.2025 | 70,22 | 71,08 | 69,34 | 69,34 | -1,85% | - |
| 09.10.2025 | 70,37 | 71,21 | 69,99 | 70,65 | 1,37% | - |
| 08.10.2025 | 70,52 | 70,79 | 69,69 | 69,69 | 0,43% | - |
| 07.10.2025 | 69,24 | 70,56 | 69,20 | 69,39 | 0,64% | - |
| 06.10.2025 | 68,64 | 69,61 | 68,29 | 68,95 | 1,34% | - |
| 03.10.2025 | 68,11 | 69,13 | 67,64 | 68,04 | 1,22% | 3,00 |
| 02.10.2025 | 68,51 | 68,90 | 66,72 | 67,22 | -1,47% | - |
| 01.10.2025 | 68,30 | 69,15 | 67,82 | 68,22 | -0,71% | 50,00 |
| 30.09.2025 | 68,11 | 69,23 | 67,63 | 68,71 | 1,40% | - |
| 29.09.2025 | 67,86 | 68,50 | 66,77 | 67,76 | 1,13% | 87,00 |
| 26.09.2025 | 66,31 | 68,05 | 65,86 | 67,00 | 1,64% | - |
| 25.09.2025 | 66,44 | 67,49 | 65,80 | 65,92 | 6,19% | - |
| 24.09.2025 | 62,01 | 66,79 | 61,77 | 62,08 | 1,17% | 72,00 |
| 23.09.2025 | 61,32 | 62,01 | 60,79 | 61,36 | -0,29% | - |
| 22.09.2025 | 61,91 | 62,36 | 60,73 | 61,54 | -0,15% | - |
| 19.09.2025 | 61,31 | 62,03 | 61,06 | 61,64 | 0,22% | - |
| 18.09.2025 | 61,42 | 61,85 | 60,50 | 61,50 | 0,52% | - |
| 17.09.2025 | 60,82 | 61,68 | 60,53 | 61,18 | 0,39% | - |
| 16.09.2025 | 62,13 | 62,14 | 60,73 | 60,95 | -1,21% | - |
| 15.09.2025 | 62,17 | 62,45 | 61,46 | 61,69 | -2,06% | - |
| 12.09.2025 | 62,19 | 63,01 | 61,78 | 62,99 | 2,27% | 2,00 |
| 11.09.2025 | 61,89 | 62,42 | 61,25 | 61,59 | -0,46% | - |
| 10.09.2025 | 61,66 | 61,95 | 61,24 | 61,88 | 1,57% | - |
| 09.09.2025 | 61,01 | 61,82 | 60,55 | 60,92 | 0,66% | - |
| 08.09.2025 | 62,13 | 62,37 | 60,45 | 60,52 | -1,51% | - |
| 05.09.2025 | 62,14 | 62,36 | 61,08 | 61,45 | -0,83% | - |
| 04.09.2025 | 62,20 | 63,06 | 61,27 | 61,97 | 0,67% | - |
| 03.09.2025 | 62,12 | 62,44 | 61,15 | 61,55 | 0,34% | - |
| 02.09.2025 | 61,75 | 62,20 | 61,23 | 61,34 | -0,18% | - |
| 01.09.2025 | 61,71 | 61,97 | 61,45 | 61,45 | -0,66% | - |
| 29.08.2025 | 61,89 | 62,49 | 61,55 | 61,86 | -0,08% | - |
| 28.08.2025 | 62,41 | 62,72 | 61,88 | 61,91 | -0,99% | - |
| 27.08.2025 | 62,47 | 62,80 | 61,93 | 62,53 | 0,21% | - |
| 26.08.2025 | 62,68 | 62,82 | 62,03 | 62,40 | -0,81% | - |
| 25.08.2025 | 63,41 | 63,62 | 62,60 | 62,91 | -0,70% | - |
| 22.08.2025 | 63,08 | 63,79 | 62,52 | 63,36 | 0,44% | 6,00 |
| 21.08.2025 | 62,89 | 63,61 | 62,40 | 63,08 | 0,46% | - |
| 20.08.2025 | 62,64 | 63,76 | 62,50 | 62,79 | -0,15% | - |
| 19.08.2025 | 61,81 | 63,01 | 61,40 | 62,88 | 1,60% | - |
| 18.08.2025 | 61,59 | 62,08 | 60,81 | 61,89 | 0,70% | - |
| 15.08.2025 | 62,27 | 62,51 | 58,96 | 61,46 | -1,18% | - |
| 14.08.2025 | 62,22 | 62,91 | 62,06 | 62,20 | -0,24% | - |
| 13.08.2025 | 62,00 | 62,35 | 61,33 | 62,35 | 0,57% | - |
| 12.08.2025 | 62,53 | 63,34 | 61,12 | 61,99 | -1,01% | - |
| 11.08.2025 | 62,88 | 63,24 | 62,34 | 62,62 | -0,60% | - |
| 08.08.2025 | 62,92 | 63,32 | 62,65 | 63,00 | 0,36% | - |
| 07.08.2025 | 62,92 | 63,36 | 62,74 | 62,77 | -0,17% | - |
| 06.08.2025 | 63,83 | 63,94 | 62,84 | 62,88 | -1,29% | - |
| 05.08.2025 | 64,45 | 64,68 | 63,47 | 63,70 | -0,79% | - |
| 04.08.2025 | 63,67 | 64,50 | 63,48 | 64,20 | 1,11% | - |
| 01.08.2025 | 64,07 | 64,23 | 62,71 | 63,50 | -1,29% | 10,00 |
| 31.07.2025 | 63,85 | 64,74 | 62,10 | 64,33 | 1,47% | - |
| 30.07.2025 | 62,76 | 63,92 | 62,60 | 63,40 | 1,21% | - |
| 29.07.2025 | 61,58 | 62,67 | 61,17 | 62,64 | 2,04% | - |
| 28.07.2025 | 62,12 | 62,60 | 61,28 | 61,38 | -0,74% | - |
| 25.07.2025 | 62,07 | 62,39 | 61,73 | 61,84 | -0,18% | - |
| 24.07.2025 | 61,71 | 62,17 | 61,25 | 61,95 | 0,63% | - |
| 23.07.2025 | 62,27 | 62,76 | 61,22 | 61,57 | -0,99% | - |
| 22.07.2025 | 61,17 | 62,39 | 60,97 | 62,18 | 1,53% | - |
| 21.07.2025 | 60,62 | 61,45 | 60,33 | 61,24 | 1,09% | - |