80,688$
0,68%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 80,18 | 81,00 | 79,64 | 80,58 | 0,55% | 4.230.269,00 |
| 13.11.2025 | 80,72 | 81,17 | 80,09 | 80,14 | -0,72% | 5.274.729,00 |
| 12.11.2025 | 81,20 | 81,24 | 80,28 | 80,72 | -0,54% | 3.627.066,00 |
| 11.11.2025 | 80,77 | 81,32 | 80,41 | 81,16 | 0,95% | 4.506.092,00 |
| 10.11.2025 | 80,92 | 81,17 | 79,98 | 80,40 | -0,63% | 5.354.222,00 |
| 07.11.2025 | 80,54 | 81,40 | 80,00 | 80,91 | 0,46% | 4.770.054,00 |
| 06.11.2025 | 81,04 | 81,94 | 80,46 | 80,54 | -0,80% | 5.096.267,00 |
| 05.11.2025 | 80,75 | 81,79 | 80,34 | 81,19 | -0,49% | 6.708.221,00 |
| 04.11.2025 | 81,59 | 81,89 | 80,18 | 81,59 | 0,41% | 7.431.095,00 |
| 03.11.2025 | 81,17 | 81,46 | 79,54 | 81,26 | 0,11% | 4.716.796,00 |
| 31.10.2025 | 81,18 | 81,81 | 79,80 | 81,17 | -0,51% | 6.202.751,00 |
| 30.10.2025 | 81,09 | 82,69 | 78,43 | 81,59 | 2,38% | 9.264.008,00 |
| 29.10.2025 | 79,33 | 80,36 | 78,95 | 79,69 | -0,16% | 4.254.530,00 |
| 28.10.2025 | 80,67 | 80,70 | 79,55 | 79,82 | -1,08% | 4.134.664,00 |
| 27.10.2025 | 80,33 | 81,10 | 79,96 | 80,69 | 0,37% | 3.627.923,00 |
| 24.10.2025 | 80,85 | 81,44 | 80,21 | 80,39 | 0,08% | 2.910.100,00 |
| 23.10.2025 | 80,88 | 81,22 | 79,68 | 80,33 | -0,45% | 4.189.126,00 |
| 22.10.2025 | 80,89 | 81,35 | 80,57 | 80,69 | 0,06% | 3.562.342,00 |
| 21.10.2025 | 81,35 | 81,56 | 80,22 | 80,64 | -0,79% | 1.888.600,00 |
| 20.10.2025 | 81,77 | 81,97 | 80,36 | 81,28 | 0,43% | 4.000.906,00 |
| 17.10.2025 | 81,35 | 81,35 | 80,53 | 80,93 | -0,21% | - |
| 16.10.2025 | 82,29 | 83,01 | 81,01 | 81,10 | -0,86% | 3.946.833,00 |
| 15.10.2025 | 80,96 | 81,82 | 80,38 | 81,80 | 1,18% | 4.904.540,00 |
| 14.10.2025 | 80,41 | 81,46 | 80,36 | 80,85 | 0,86% | 3.928.522,00 |
| 13.10.2025 | 80,87 | 81,55 | 80,06 | 80,16 | -0,95% | 3.800.054,00 |
| 10.10.2025 | 81,65 | 82,22 | 80,81 | 80,93 | -0,41% | 4.273.565,00 |
| 09.10.2025 | 82,14 | 82,54 | 81,19 | 81,26 | -0,72% | 3.389.921,00 |
| 08.10.2025 | 82,18 | 82,22 | 81,26 | 81,85 | 0,00% | 3.142.845,00 |
| 07.10.2025 | 81,48 | 82,09 | 81,04 | 81,85 | 1,05% | 3.715.699,00 |
| 06.10.2025 | 80,41 | 81,28 | 79,89 | 81,00 | 0,92% | 4.082.801,00 |
| 03.10.2025 | 79,63 | 80,84 | 79,62 | 80,26 | 0,83% | 3.850.197,00 |
| 02.10.2025 | 79,76 | 80,58 | 79,22 | 79,60 | -0,88% | 6.982.620,00 |
| 01.10.2025 | 80,89 | 81,15 | 80,29 | 80,31 | -0,42% | 4.585.642,00 |
| 30.09.2025 | 79,77 | 80,96 | 79,59 | 80,65 | 0,75% | 4.011.119,00 |
| 29.09.2025 | 79,46 | 80,07 | 78,41 | 80,05 | 0,97% | 5.527.320,00 |
| 26.09.2025 | 77,56 | 79,41 | 76,97 | 79,28 | 2,63% | 7.525.527,00 |
| 25.09.2025 | 78,16 | 78,80 | 76,94 | 77,25 | -0,87% | 10.846.011,00 |
| 24.09.2025 | 73,18 | 78,13 | 72,55 | 77,93 | 6,69% | 14.058.659,00 |
| 23.09.2025 | 72,03 | 73,04 | 71,84 | 73,04 | 0,95% | 4.020.338,00 |
| 22.09.2025 | 72,62 | 72,70 | 71,80 | 72,35 | 0,33% | 4.129.842,00 |
| 19.09.2025 | 72,32 | 72,80 | 71,88 | 72,11 | -0,08% | 10.034.023,00 |
| 18.09.2025 | 71,63 | 72,64 | 71,35 | 72,17 | 0,17% | 3.050.046,00 |
| 17.09.2025 | 72,29 | 72,90 | 71,95 | 72,05 | -0,08% | 5.337.771,00 |
| 16.09.2025 | 72,80 | 73,05 | 72,05 | 72,11 | -1,29% | 3.173.529,00 |
| 15.09.2025 | 72,96 | 73,20 | 72,53 | 73,05 | -0,41% | 2.756.632,00 |
| 12.09.2025 | 72,85 | 73,72 | 72,60 | 73,35 | 0,69% | 7.080.595,00 |
| 11.09.2025 | 72,28 | 73,06 | 71,92 | 72,85 | 0,75% | 7.890.946,00 |
| 10.09.2025 | 72,05 | 72,63 | 71,74 | 72,31 | 0,40% | 5.766.877,00 |
| 09.09.2025 | 71,46 | 72,20 | 71,29 | 72,02 | 0,38% | 5.443.618,00 |
| 08.09.2025 | 72,94 | 73,02 | 71,33 | 71,75 | -1,28% | 6.050.952,00 |
| 05.09.2025 | 72,67 | 72,89 | 71,99 | 72,68 | 0,61% | 6.225.939,00 |
| 04.09.2025 | 72,81 | 73,21 | 71,52 | 72,24 | -0,26% | 6.804.819,00 |
| 03.09.2025 | 72,06 | 72,48 | 71,54 | 72,43 | 0,40% | 3.044.881,00 |
| 02.09.2025 | 72,04 | 72,36 | 71,53 | 72,14 | -0,35% | 3.101.423,00 |
| 29.08.2025 | 72,50 | 72,91 | 72,18 | 72,39 | 0,07% | 3.003.405,00 |
| 28.08.2025 | 73,00 | 73,20 | 72,26 | 72,34 | -0,73% | 3.361.865,00 |
| 27.08.2025 | 72,30 | 72,99 | 72,24 | 72,87 | 0,45% | 3.068.343,00 |
| 26.08.2025 | 72,84 | 72,89 | 72,29 | 72,54 | -0,67% | 2.733.219,00 |
| 25.08.2025 | 74,02 | 74,19 | 72,89 | 73,03 | -1,66% | 2.250.179,00 |
| 22.08.2025 | 73,59 | 74,38 | 73,28 | 74,26 | 1,50% | 3.374.386,00 |
| 21.08.2025 | 72,86 | 73,68 | 72,80 | 73,16 | -0,01% | 3.099.663,00 |
| 20.08.2025 | 73,64 | 74,34 | 72,88 | 73,17 | -0,07% | 3.908.515,00 |
| 19.08.2025 | 72,21 | 73,27 | 72,10 | 73,22 | 1,40% | 4.002.050,00 |
| 18.08.2025 | 72,03 | 72,43 | 71,84 | 72,21 | 0,39% | 3.113.046,00 |
| 15.08.2025 | 72,53 | 73,17 | 69,16 | 71,93 | -0,64% | 7.793.324,00 |
| 14.08.2025 | 72,80 | 73,33 | 72,28 | 72,39 | -0,73% | 2.702.983,00 |
| 13.08.2025 | 72,37 | 72,95 | 72,23 | 72,92 | 0,73% | 3.227.005,00 |
| 12.08.2025 | 72,85 | 72,85 | 71,40 | 72,39 | -0,39% | 3.136.955,00 |
| 11.08.2025 | 73,37 | 73,49 | 72,37 | 72,68 | -0,89% | 2.480.829,00 |
| 08.08.2025 | 73,30 | 73,78 | 73,02 | 73,33 | 0,14% | 3.328.850,00 |
| 07.08.2025 | 73,34 | 73,74 | 73,09 | 73,23 | -0,10% | 3.602.210,00 |
| 06.08.2025 | 74,03 | 74,04 | 73,24 | 73,30 | -0,58% | 2.863.322,00 |
| 05.08.2025 | 74,08 | 74,57 | 73,43 | 73,73 | -0,69% | 4.542.669,00 |
| 04.08.2025 | 73,77 | 74,45 | 73,64 | 74,24 | 1,05% | 5.851.825,00 |
| 01.08.2025 | 73,89 | 74,13 | 72,90 | 73,47 | 0,04% | 4.005.116,00 |
| 31.07.2025 | 72,90 | 73,87 | 72,67 | 73,44 | 1,45% | 4.367.607,00 |
| 30.07.2025 | 72,34 | 73,24 | 72,21 | 72,39 | 0,07% | 4.844.859,00 |
| 29.07.2025 | 71,46 | 72,37 | 71,06 | 72,34 | 1,69% | 3.163.751,00 |
| 28.07.2025 | 72,12 | 72,78 | 71,01 | 71,14 | -2,09% | 3.396.633,00 |
| 25.07.2025 | 72,90 | 73,06 | 72,45 | 72,66 | -0,16% | 2.760.052,00 |
| 24.07.2025 | 72,52 | 72,99 | 72,09 | 72,78 | 0,39% | 2.339.790,00 |
| 23.07.2025 | 73,22 | 73,56 | 72,07 | 72,50 | -0,77% | 3.526.683,00 |
| 22.07.2025 | 71,79 | 73,11 | 71,61 | 73,06 | 2,08% | 2.917.831,00 |
| 21.07.2025 | 70,72 | 71,80 | 70,37 | 71,57 | 1,69% | 2.635.281,00 |
| 18.07.2025 | 70,00 | 70,88 | 69,66 | 70,38 | 1,05% | 3.421.049,00 |
| 17.07.2025 | 69,03 | 69,79 | 68,98 | 69,65 | 0,69% | 2.836.550,00 |
| 16.07.2025 | 68,39 | 69,40 | 68,32 | 69,17 | 1,23% | 3.624.417,00 |
| 15.07.2025 | 68,94 | 69,17 | 68,01 | 68,33 | -1,21% | 2.460.336,00 |
| 14.07.2025 | 68,64 | 69,21 | 68,38 | 69,17 | 0,80% | 2.045.521,00 |
| 11.07.2025 | 68,19 | 69,00 | 67,81 | 68,62 | 0,25% | 2.394.427,00 |
| 10.07.2025 | 67,28 | 68,47 | 67,02 | 68,45 | 0,90% | 2.542.374,00 |
| 09.07.2025 | 67,64 | 68,05 | 67,11 | 67,84 | 0,41% | 2.121.088,00 |
| 08.07.2025 | 67,44 | 67,83 | 66,56 | 67,56 | -0,47% | 2.061.258,00 |
| 07.07.2025 | 68,19 | 68,29 | 67,48 | 67,88 | -0,45% | 2.193.101,00 |
| 03.07.2025 | 67,43 | 68,43 | 67,30 | 68,19 | 0,93% | 2.236.072,00 |
| 02.07.2025 | 68,36 | 68,64 | 67,01 | 67,56 | -1,67% | 3.031.435,00 |
| 01.07.2025 | 68,37 | 69,00 | 66,87 | 68,71 | 0,90% | 3.711.919,00 |
| 30.06.2025 | 67,50 | 68,21 | 67,08 | 68,10 | 0,47% | 4.116.079,00 |
| 27.06.2025 | 67,68 | 68,38 | 67,55 | 67,78 | 0,04% | 4.020.533,00 |
| 26.06.2025 | 67,71 | 67,85 | 67,19 | 67,75 | 0,64% | 2.156.451,00 |