64,830€
6,38%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 63,46 | 65,05 | 63,24 | 64,91 | 1,92% | - |
| 15.05.2025 | 61,28 | 63,78 | 60,91 | 63,69 | 3,44% | - |
| 14.05.2025 | 61,31 | 61,71 | 59,91 | 61,57 | 0,88% | - |
| 13.05.2025 | 60,79 | 61,53 | 59,95 | 61,04 | -0,15% | 80,00 |
| 12.05.2025 | 63,00 | 63,94 | 60,83 | 61,13 | -2,54% | - |
| 09.05.2025 | 62,61 | 62,82 | 62,15 | 62,72 | 0,34% | - |
| 08.05.2025 | 63,61 | 63,82 | 62,44 | 62,51 | -1,01% | - |
| 07.05.2025 | 62,84 | 63,48 | 62,20 | 63,15 | 1,08% | - |
| 06.05.2025 | 62,51 | 63,36 | 62,07 | 62,48 | -0,28% | - |
| 05.05.2025 | 62,08 | 63,15 | 61,63 | 62,65 | 0,10% | - |
| 02.05.2025 | 62,31 | 62,86 | 61,59 | 62,59 | 0,26% | - |
| 30.04.2025 | 62,02 | 62,52 | 61,28 | 62,43 | 0,52% | - |
| 29.04.2025 | 61,15 | 62,16 | 60,53 | 62,10 | 1,96% | - |
| 28.04.2025 | 60,30 | 61,07 | 60,29 | 60,91 | 0,26% | - |
| 25.04.2025 | 62,24 | 62,36 | 60,14 | 60,75 | -1,63% | - |
| 24.04.2025 | 62,86 | 63,02 | 60,75 | 61,75 | -2,18% | - |
| 23.04.2025 | 63,71 | 63,71 | 61,45 | 63,13 | 0,97% | - |
| 22.04.2025 | 59,63 | 62,59 | 59,63 | 62,52 | 1,38% | - |
| 17.04.2025 | 61,31 | 62,54 | 60,81 | 61,67 | 1,59% | - |
| 16.04.2025 | 61,06 | 62,78 | 60,40 | 60,71 | -2,51% | - |
| 15.04.2025 | 62,14 | 63,18 | 62,01 | 62,27 | -0,01% | - |
| 14.04.2025 | 61,68 | 62,49 | 60,79 | 62,27 | 1,53% | - |
| 11.04.2025 | 61,18 | 61,78 | 59,28 | 61,33 | 0,45% | - |
| 10.04.2025 | 62,13 | 62,34 | 59,89 | 61,06 | -2,57% | - |
| 09.04.2025 | 60,12 | 63,19 | 59,03 | 62,67 | 2,36% | - |
| 08.04.2025 | 61,63 | 63,40 | 60,58 | 61,22 | -0,37% | - |
| 07.04.2025 | 61,62 | 65,12 | 59,65 | 61,45 | -0,94% | - |
| 04.04.2025 | 64,95 | 67,28 | 61,85 | 62,03 | -5,20% | 45,00 |
| 03.04.2025 | 64,17 | 65,83 | 61,83 | 65,43 | 0,12% | - |
| 02.04.2025 | 65,37 | 65,66 | 64,80 | 65,35 | -0,27% | - |
| 01.04.2025 | 65,31 | 66,18 | 64,75 | 65,52 | 0,12% | - |
| 31.03.2025 | 64,02 | 66,01 | 63,87 | 65,44 | 2,44% | 146,00 |
| 28.03.2025 | 64,11 | 65,14 | 63,04 | 63,88 | -0,07% | - |
| 27.03.2025 | 64,02 | 64,73 | 61,90 | 63,93 | -1,53% | - |
| 26.03.2025 | 62,90 | 64,92 | 62,73 | 64,92 | 2,15% | - |
| 25.03.2025 | 63,74 | 64,24 | 61,57 | 63,56 | -0,22% | - |
| 24.03.2025 | 64,10 | 64,87 | 62,23 | 63,70 | 3,73% | - |
| 21.03.2025 | 64,73 | 64,96 | 61,41 | 61,41 | -3,79% | - |
| 20.03.2025 | 64,70 | 65,22 | 63,83 | 63,83 | -0,64% | - |
| 19.03.2025 | 64,51 | 64,97 | 64,07 | 64,24 | -0,75% | - |
| 18.03.2025 | 63,92 | 64,73 | 63,50 | 64,72 | 1,99% | - |
| 17.03.2025 | 63,92 | 64,79 | 62,80 | 63,46 | -0,49% | - |
| 14.03.2025 | 63,29 | 64,29 | 62,32 | 63,77 | 0,06% | - |
| 13.03.2025 | 63,09 | 64,27 | 61,41 | 63,73 | 0,93% | - |
| 12.03.2025 | 63,29 | 64,04 | 60,88 | 63,14 | 0,00% | - |
| 11.03.2025 | 63,99 | 64,13 | 61,40 | 63,14 | -2,17% | - |
| 10.03.2025 | 62,44 | 64,55 | 61,59 | 64,54 | 2,96% | - |
| 07.03.2025 | 62,65 | 63,26 | 61,87 | 62,69 | 0,02% | - |
| 06.03.2025 | 63,54 | 63,82 | 62,29 | 62,68 | -1,56% | - |
| 05.03.2025 | 66,25 | 66,32 | 63,55 | 63,67 | -3,57% | - |
| 04.03.2025 | 68,77 | 69,22 | 65,92 | 66,02 | -3,77% | - |
| 03.03.2025 | 69,48 | 69,52 | 68,06 | 68,61 | 1,34% | - |
| 28.02.2025 | 68,04 | 69,69 | 67,70 | 67,70 | -0,46% | - |
| 27.02.2025 | 67,00 | 68,21 | 66,70 | 68,01 | 1,95% | - |
| 26.02.2025 | 67,36 | 67,51 | 66,32 | 66,71 | -0,43% | - |
| 25.02.2025 | 67,53 | 67,90 | 66,74 | 67,00 | -0,98% | 726,00 |
| 24.02.2025 | 66,78 | 68,20 | 66,73 | 67,66 | 1,21% | - |
| 21.02.2025 | 66,09 | 67,11 | 66,01 | 66,85 | 1,29% | - |
| 20.02.2025 | 65,99 | 66,33 | 65,15 | 66,00 | -0,37% | - |
| 19.02.2025 | 65,59 | 66,49 | 65,31 | 66,25 | 0,97% | - |
| 18.02.2025 | 65,79 | 66,69 | 65,30 | 65,61 | 0,10% | - |
| 17.02.2025 | 65,56 | 65,65 | 65,51 | 65,55 | 0,27% | - |
| 14.02.2025 | 65,47 | 66,25 | 65,13 | 65,37 | 0,02% | - |
| 13.02.2025 | 64,77 | 65,72 | 64,45 | 65,36 | 0,79% | - |
| 12.02.2025 | 64,88 | 64,99 | 63,85 | 64,85 | 0,02% | - |
| 11.02.2025 | 64,64 | 64,84 | 63,81 | 64,84 | -0,02% | - |
| 10.02.2025 | 64,86 | 65,28 | 63,78 | 64,86 | 0,58% | - |
| 07.02.2025 | 64,67 | 65,50 | 64,04 | 64,48 | -0,16% | - |
| 06.02.2025 | 65,54 | 65,76 | 63,53 | 64,59 | -1,13% | - |
| 05.02.2025 | 64,47 | 65,77 | 63,96 | 65,33 | 0,76% | 195,00 |
| 04.02.2025 | 65,75 | 65,79 | 64,31 | 64,84 | -1,56% | - |
| 03.02.2025 | 65,56 | 66,07 | 64,34 | 65,86 | 1,68% | - |
| 31.01.2025 | 64,58 | 65,02 | 63,90 | 64,78 | 0,86% | - |
| 30.01.2025 | 63,73 | 64,35 | 63,37 | 64,23 | 1,18% | - |
| 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% | - |