80,025$
-0,35%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 80,15 | 80,57 | 79,59 | 80,22 | -0,11% | - |
| 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 | 0,35% | 5.443.618,00 |
| 08.09.2025 | 72,91 | 72,91 | 71,27 | 71,77 | -1,26% | 4.890.312,00 |
| 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 |
| 25.06.2025 | 68,00 | 68,18 | 67,15 | 67,32 | -1,33% | 2.445.964,00 |
| 24.06.2025 | 67,91 | 68,64 | 67,79 | 68,23 | 0,47% | 4.277.162,00 |
| 23.06.2025 | 67,06 | 67,95 | 66,92 | 67,91 | 1,91% | 3.405.137,00 |
| 20.06.2025 | 66,60 | 67,10 | 66,32 | 66,64 | 0,54% | 6.825.604,00 |
| 18.06.2025 | 65,75 | 66,49 | 65,21 | 66,28 | 0,96% | 2.917.293,00 |
| 17.06.2025 | 66,80 | 66,80 | 65,47 | 65,65 | -1,71% | 3.460.397,00 |
| 16.06.2025 | 67,87 | 68,07 | 66,42 | 66,79 | -1,23% | 3.343.567,00 |
| 13.06.2025 | 68,50 | 68,72 | 67,48 | 67,62 | -2,10% | 2.861.377,00 |
| 12.06.2025 | 68,53 | 69,08 | 68,19 | 69,07 | 1,20% | 2.569.238,00 |
| 11.06.2025 | 68,93 | 68,98 | 68,01 | 68,25 | -1,03% | 3.190.859,00 |
| 10.06.2025 | 68,48 | 69,11 | 68,24 | 68,96 | 0,85% | 2.640.751,00 |
| 09.06.2025 | 68,25 | 69,24 | 68,09 | 68,38 | -0,19% | 2.509.611,00 |
| 06.06.2025 | 68,93 | 69,14 | 68,12 | 68,51 | -0,09% | 1.876.660,00 |
| 05.06.2025 | 68,48 | 68,74 | 68,09 | 68,57 | 0,10% | 1.841.302,00 |
| 04.06.2025 | 69,14 | 69,42 | 68,43 | 68,50 | -1,20% | 2.286.304,00 |
| 03.06.2025 | 69,71 | 69,95 | 68,72 | 69,33 | -0,57% | 3.344.824,00 |
| 02.06.2025 | 69,72 | 69,85 | 69,14 | 69,73 | -0,53% | 2.506.375,00 |
| 30.05.2025 | 69,53 | 70,41 | 69,36 | 70,10 | 0,91% | 3.985.888,00 |
| 29.05.2025 | 68,90 | 69,71 | 68,63 | 69,47 | 0,78% | 2.024.809,00 |
| 28.05.2025 | 69,78 | 69,87 | 68,62 | 68,93 | -1,25% | 2.425.697,00 |
| 27.05.2025 | 70,21 | 70,39 | 69,50 | 69,81 | 0,11% | 2.578.607,00 |
| 23.05.2025 | 69,43 | 69,82 | 68,56 | 69,73 | 0,75% | 3.077.561,00 |
| 22.05.2025 | 69,84 | 69,95 | 68,49 | 69,21 | -1,02% | 4.059.209,00 |
| 21.05.2025 | 71,90 | 72,05 | 69,86 | 69,92 | -3,31% | 4.134.595,00 |
| 20.05.2025 | 72,13 | 72,78 | 71,90 | 72,32 | 0,15% | 3.538.579,00 |
| 19.05.2025 | 71,90 | 72,37 | 71,58 | 72,21 | -0,23% | 5.044.860,00 |
| 16.05.2025 | 71,30 | 72,56 | 70,95 | 72,38 | 1,57% | 7.154.049,00 |
| 15.05.2025 | 69,25 | 71,31 | 69,18 | 71,26 | 3,58% | 6.642.343,00 |
| 14.05.2025 | 67,91 | 68,94 | 67,38 | 68,80 | 0,72% | 5.338.081,00 |
| 13.05.2025 | 67,78 | 68,73 | 66,75 | 68,31 | 0,78% | 5.328.251,00 |
| 12.05.2025 | 70,35 | 70,41 | 67,43 | 67,78 | -4,01% | 4.783.677,00 |