63,470€
-0,35%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 63,81 | 64,27 | 63,43 | 63,48 | -0,38% | - |
| 28.01.2025 | 65,22 | 65,66 | 63,46 | 63,72 | -1,69% | 400,00 |
| 27.01.2025 | 63,69 | 64,88 | 61,87 | 64,82 | 2,11% | - |
| 24.01.2025 | 63,05 | 63,78 | 62,50 | 63,48 | 0,13% | - |
| 23.01.2025 | 64,21 | 65,02 | 63,25 | 63,40 | -1,46% | 40,00 |
| 22.01.2025 | 65,29 | 65,48 | 64,06 | 64,34 | -0,97% | - |
| 21.01.2025 | 64,32 | 65,43 | 64,13 | 64,97 | 1,07% | - |
| 20.01.2025 | 64,78 | 65,00 | 64,00 | 64,28 | 0,41% | - |
| 17.01.2025 | 64,47 | 65,02 | 64,00 | 64,02 | -0,36% | - |
| 16.01.2025 | 63,15 | 64,36 | 62,59 | 64,25 | 1,85% | - |
| 15.01.2025 | 62,33 | 63,48 | 62,14 | 63,08 | 1,42% | - |
| 14.01.2025 | 62,28 | 62,52 | 61,55 | 62,20 | -0,15% | - |
| 13.01.2025 | 61,72 | 63,94 | 61,11 | 62,29 | 0,72% | 48,00 |
| 10.01.2025 | 64,11 | 64,98 | 61,08 | 61,85 | -3,32% | - |
| 09.01.2025 | 64,30 | 64,38 | 63,91 | 63,97 | -0,62% | - |
| 08.01.2025 | 63,56 | 64,40 | 63,16 | 64,37 | 1,47% | - |
| 07.01.2025 | 62,48 | 64,09 | 62,21 | 63,44 | 1,15% | - |
| 06.01.2025 | 64,32 | 64,50 | 62,57 | 62,72 | -3,07% | - |
| 03.01.2025 | 65,22 | 65,38 | 64,05 | 64,70 | -0,68% | - |
| 02.01.2025 | 65,36 | 66,03 | 64,84 | 65,14 | 0,92% | - |
| 30.12.2024 | 65,16 | 65,50 | 64,51 | 64,55 | -1,28% | - |
| 27.12.2024 | 65,43 | 65,89 | 64,69 | 65,39 | 1,26% | 22,00 |
| 23.12.2024 | 64,87 | 65,19 | 64,29 | 64,57 | -0,11% | - |
| 20.12.2024 | 64,03 | 65,07 | 63,47 | 64,64 | 0,54% | 135,00 |
| 19.12.2024 | 63,91 | 65,14 | 63,39 | 64,29 | 0,41% | - |
| 18.12.2024 | 64,84 | 65,09 | 64,00 | 64,03 | -1,38% | - |
| 17.12.2024 | 64,39 | 65,46 | 63,80 | 64,92 | 0,82% | 4,00 |
| 16.12.2024 | 64,83 | 65,25 | 64,39 | 64,39 | -0,79% | - |
| 13.12.2024 | 65,62 | 65,69 | 64,49 | 64,90 | -0,84% | - |
| 12.12.2024 | 65,40 | 67,02 | 64,90 | 65,45 | 0,48% | - |
| 11.12.2024 | 65,81 | 66,35 | 65,02 | 65,14 | -0,86% | - |
| 10.12.2024 | 65,36 | 66,16 | 64,84 | 65,71 | 0,32% | - |
| 09.12.2024 | 66,11 | 66,27 | 65,19 | 65,50 | -0,81% | - |
| 06.12.2024 | 67,04 | 67,12 | 65,77 | 66,03 | -1,37% | - |
| 05.12.2024 | 67,14 | 67,47 | 66,43 | 66,95 | -0,48% | - |
| 04.12.2024 | 67,62 | 68,27 | 66,90 | 67,27 | -0,44% | 50,00 |
| 03.12.2024 | 67,91 | 68,24 | 67,45 | 67,57 | -0,40% | 210,00 |
| 02.12.2024 | 68,68 | 69,31 | 67,75 | 67,84 | -1,01% | - |
| 29.11.2024 | 68,80 | 69,53 | 68,29 | 68,54 | -0,57% | 8,00 |
| 28.11.2024 | 69,16 | 69,29 | 68,75 | 68,93 | -0,16% | - |
| 27.11.2024 | 68,51 | 69,56 | 67,67 | 69,04 | 0,63% | - |
| 26.11.2024 | 68,45 | 68,74 | 67,96 | 68,61 | 0,50% | - |
| 25.11.2024 | 68,41 | 68,60 | 67,86 | 68,27 | -0,36% | - |
| 22.11.2024 | 68,12 | 69,09 | 68,02 | 68,52 | 0,57% | - |
| 21.11.2024 | 66,24 | 68,14 | 66,08 | 68,13 | 2,47% | - |
| 20.11.2024 | 65,86 | 66,65 | 65,60 | 66,49 | 1,28% | - |
| 19.11.2024 | 66,15 | 66,65 | 65,30 | 65,65 | -0,55% | - |
| 18.11.2024 | 66,34 | 66,57 | 65,55 | 66,01 | 0,05% | 32,00 |
| 15.11.2024 | 64,96 | 66,30 | 64,54 | 65,98 | 0,75% | - |
| 14.11.2024 | 64,98 | 66,01 | 64,66 | 65,49 | 0,74% | - |
| 13.11.2024 | 64,45 | 65,25 | 64,34 | 65,01 | 0,69% | 400,00 |
| 12.11.2024 | 64,55 | 65,45 | 64,18 | 64,57 | 0,19% | 100,00 |
| 11.11.2024 | 62,99 | 64,60 | 62,80 | 64,44 | 2,51% | - |
| 08.11.2024 | 61,45 | 62,89 | 61,11 | 62,87 | 2,57% | - |
| 07.11.2024 | 61,99 | 62,23 | 61,11 | 61,29 | -1,03% | - |
| 06.11.2024 | 62,36 | 63,05 | 61,02 | 61,93 | 2,00% | - |
| 05.11.2024 | 60,61 | 60,91 | 60,11 | 60,71 | 0,26% | - |
| 04.11.2024 | 61,40 | 61,42 | 59,82 | 60,55 | -1,66% | 660,00 |
| 01.11.2024 | 61,26 | 62,98 | 61,11 | 61,57 | 2,88% | - |
| 31.10.2024 | 57,71 | 62,33 | 57,43 | 59,85 | 5,31% | - |
| 30.10.2024 | 58,60 | 58,97 | 56,83 | 56,83 | -0,18% | - |
| 29.10.2024 | 59,78 | 59,86 | 56,94 | 56,94 | -4,58% | - |
| 28.10.2024 | 60,02 | 60,14 | 59,16 | 59,67 | -0,06% | - |
| 25.10.2024 | 60,15 | 60,58 | 59,49 | 59,71 | -0,70% | - |
| 24.10.2024 | 59,89 | 60,25 | 59,21 | 60,13 | 0,82% | - |
| 23.10.2024 | 58,84 | 59,66 | 58,29 | 59,64 | 1,08% | - |
| 22.10.2024 | 58,46 | 59,09 | 57,94 | 59,00 | 0,58% | - |
| 21.10.2024 | 58,86 | 59,49 | 58,31 | 58,66 | -0,52% | - |
| 18.10.2024 | 58,45 | 59,58 | 57,97 | 58,96 | 0,93% | - |
| 17.10.2024 | 58,96 | 59,68 | 58,21 | 58,42 | -0,92% | - |
| 16.10.2024 | 58,37 | 58,99 | 57,83 | 58,96 | 1,18% | - |
| 15.10.2024 | 57,84 | 58,88 | 57,61 | 58,27 | 0,83% | - |
| 14.10.2024 | 56,99 | 57,79 | 56,95 | 57,79 | 1,37% | - |
| 11.10.2024 | 56,84 | 57,23 | 56,58 | 57,01 | 0,29% | - |
| 10.10.2024 | 57,14 | 57,70 | 56,84 | 56,85 | -0,67% | - |
| 09.10.2024 | 57,17 | 57,76 | 57,02 | 57,23 | -0,18% | - |
| 08.10.2024 | 57,28 | 57,82 | 56,95 | 57,34 | -0,15% | - |
| 07.10.2024 | 58,06 | 58,47 | 57,02 | 57,42 | -1,09% | - |
| 04.10.2024 | 58,50 | 59,50 | 57,10 | 58,06 | -0,67% | - |
| 03.10.2024 | 58,89 | 59,19 | 58,34 | 58,45 | -0,87% | - |
| 02.10.2024 | 58,89 | 59,23 | 58,48 | 58,96 | -0,07% | - |
| 01.10.2024 | 58,58 | 59,31 | 58,20 | 59,00 | 0,61% | - |
| 30.09.2024 | 57,68 | 58,76 | 57,52 | 58,64 | 1,36% | 200,00 |
| 27.09.2024 | 57,28 | 58,05 | 57,02 | 57,86 | 1,05% | - |
| 26.09.2024 | 57,93 | 58,33 | 57,04 | 57,26 | -0,75% | - |
| 25.09.2024 | 57,11 | 57,76 | 57,06 | 57,69 | 0,47% | - |
| 24.09.2024 | 57,62 | 58,10 | 56,95 | 57,42 | -0,26% | - |
| 23.09.2024 | 57,59 | 58,02 | 57,32 | 57,57 | 0,20% | - |
| 20.09.2024 | 57,30 | 57,97 | 57,07 | 57,45 | 0,10% | 220,00 |
| 19.09.2024 | 58,39 | 58,39 | 57,18 | 57,40 | -0,96% | 407,00 |
| 18.09.2024 | 58,06 | 58,14 | 57,22 | 57,95 | -0,15% | - |
| 17.09.2024 | 58,06 | 58,23 | 57,78 | 58,04 | 0,01% | 828,00 |
| 16.09.2024 | 57,47 | 58,40 | 57,07 | 58,03 | 0,73% | - |
| 13.09.2024 | 57,35 | 57,75 | 56,83 | 57,61 | -0,16% | - |
| 12.09.2024 | 58,03 | 58,37 | 57,51 | 57,70 | -0,45% | - |
| 11.09.2024 | 57,46 | 58,51 | 57,33 | 57,96 | 0,08% | - |
| 10.09.2024 | 57,34 | 58,03 | 57,25 | 57,92 | 0,71% | - |
| 09.09.2024 | 57,16 | 57,68 | 56,62 | 57,51 | 1,38% | - |
| 06.09.2024 | 56,92 | 57,56 | 56,30 | 56,73 | -0,73% | - |
| 05.09.2024 | 56,93 | 57,45 | 56,44 | 57,14 | 0,24% | - |