61,850€
-0,55%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 60,07 | 60,85 | 59,57 | 60,58 | 0,82% | - |
| 17.07.2025 | 59,58 | 60,24 | 59,35 | 60,09 | 1,09% | - |
| 16.07.2025 | 58,71 | 59,60 | 58,52 | 59,44 | 0,91% | - |
| 15.07.2025 | 59,38 | 59,53 | 58,61 | 58,91 | -0,64% | - |
| 14.07.2025 | 58,52 | 59,40 | 58,43 | 59,29 | 1,05% | - |
| 11.07.2025 | 58,41 | 59,11 | 57,03 | 58,67 | 0,26% | - |
| 10.07.2025 | 57,66 | 58,59 | 57,16 | 58,52 | 1,05% | - |
| 09.07.2025 | 57,63 | 58,07 | 57,33 | 57,91 | 0,43% | - |
| 08.07.2025 | 57,96 | 58,09 | 56,98 | 57,66 | -0,44% | - |
| 07.07.2025 | 57,63 | 58,38 | 57,57 | 57,91 | 0,68% | - |
| 04.07.2025 | 57,71 | 57,72 | 57,48 | 57,52 | -0,72% | - |
| 03.07.2025 | 57,39 | 58,26 | 57,26 | 57,94 | 1,20% | - |
| 02.07.2025 | 58,43 | 58,50 | 56,91 | 57,26 | -1,78% | - |
| 01.07.2025 | 57,66 | 58,60 | 56,72 | 58,29 | 0,87% | - |
| 30.06.2025 | 58,06 | 58,19 | 57,01 | 57,79 | -0,21% | - |
| 27.06.2025 | 58,07 | 58,34 | 57,59 | 57,91 | 0,05% | - |
| 26.06.2025 | 57,75 | 57,94 | 57,16 | 57,88 | 0,23% | - |
| 25.06.2025 | 58,78 | 59,02 | 57,61 | 57,75 | -1,74% | - |
| 24.06.2025 | 58,84 | 59,12 | 58,29 | 58,77 | 0,17% | 50,00 |
| 23.06.2025 | 57,80 | 58,84 | 57,78 | 58,67 | 1,36% | - |
| 20.06.2025 | 57,42 | 58,24 | 57,29 | 57,88 | 1,22% | - |
| 19.06.2025 | 57,63 | 57,67 | 57,18 | 57,19 | -0,96% | - |
| 18.06.2025 | 57,15 | 57,94 | 56,73 | 57,74 | 1,01% | - |
| 17.06.2025 | 57,64 | 57,74 | 56,95 | 57,17 | -1,08% | - |
| 16.06.2025 | 58,65 | 58,93 | 57,42 | 57,79 | -1,26% | - |
| 13.06.2025 | 59,89 | 59,93 | 58,46 | 58,53 | -1,88% | - |
| 12.06.2025 | 59,10 | 59,65 | 58,58 | 59,65 | 0,35% | - |
| 11.06.2025 | 60,17 | 60,48 | 59,23 | 59,44 | -1,54% | - |
| 10.06.2025 | 59,86 | 60,50 | 59,63 | 60,37 | 0,75% | - |
| 09.06.2025 | 59,87 | 60,63 | 59,72 | 59,92 | -0,33% | - |
| 06.06.2025 | 60,13 | 60,84 | 59,74 | 60,12 | 0,25% | - |
| 05.06.2025 | 59,77 | 60,25 | 59,30 | 59,97 | -0,10% | - |
| 04.06.2025 | 61,01 | 61,25 | 59,96 | 60,03 | -1,61% | - |
| 03.06.2025 | 60,86 | 61,47 | 60,34 | 61,01 | 0,11% | - |
| 02.06.2025 | 61,36 | 61,36 | 60,52 | 60,94 | -1,25% | - |
| 30.05.2025 | 61,23 | 62,00 | 60,78 | 61,71 | 1,03% | - |
| 29.05.2025 | 61,30 | 62,51 | 60,41 | 61,08 | 0,04% | 660,00 |
| 28.05.2025 | 61,66 | 62,04 | 60,77 | 61,06 | -0,88% | - |
| 27.05.2025 | 61,28 | 62,04 | 61,09 | 61,60 | -1,54% | - |
| 26.05.2025 | 61,45 | 62,62 | 61,08 | 62,57 | 2,38% | - |
| 23.05.2025 | 61,02 | 62,05 | 60,49 | 61,11 | -0,39% | - |
| 22.05.2025 | 61,82 | 62,24 | 60,68 | 61,35 | -0,66% | - |
| 21.05.2025 | 63,61 | 63,70 | 61,65 | 61,76 | -3,65% | - |
| 20.05.2025 | 63,89 | 64,82 | 63,77 | 64,10 | -0,21% | - |
| 19.05.2025 | 64,29 | 64,49 | 63,20 | 64,24 | -1,04% | - |
| 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% | - |