82,400$
-0,77%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 82,94 | 83,10 | 81,73 | 82,38 | -0,79% | 5.106.778,00 |
| 04.03.2026 | 82,94 | 83,58 | 81,97 | 83,04 | -0,16% | 493,00 |
| 03.03.2026 | 83,01 | 83,89 | 81,28 | 83,17 | -0,75% | 3.041.317,00 |
| 02.03.2026 | 83,44 | 84,12 | 83,31 | 83,80 | 0,53% | 3.729.767,00 |
| 27.02.2026 | 83,54 | 84,12 | 83,19 | 83,36 | -0,13% | 5.811.370,00 |
| 26.02.2026 | 83,87 | 84,23 | 83,25 | 83,47 | -0,10% | 4.862.959,00 |
| 25.02.2026 | 83,91 | 84,18 | 82,30 | 83,55 | -0,43% | 5.324.276,00 |
| 24.02.2026 | 83,32 | 84,00 | 83,07 | 83,91 | 0,67% | 4.824.301,00 |
| 23.02.2026 | 81,96 | 83,40 | 81,78 | 83,35 | 2,21% | 5.219.241,00 |
| 20.02.2026 | 81,14 | 81,68 | 80,43 | 81,55 | 0,90% | 4.422.442,00 |
| 19.02.2026 | 79,68 | 81,01 | 79,45 | 80,82 | 1,43% | 5.548.367,00 |
| 18.02.2026 | 80,75 | 81,02 | 79,38 | 79,68 | -1,33% | 4.064.202,00 |
| 17.02.2026 | 82,00 | 82,30 | 80,30 | 80,75 | -1,03% | 4.466.695,00 |
| 13.02.2026 | 79,54 | 81,93 | 79,37 | 81,59 | 3,30% | 5.398.150,00 |
| 12.02.2026 | 78,21 | 79,95 | 77,97 | 78,98 | 1,36% | 5.514.868,00 |
| 11.02.2026 | 77,67 | 78,12 | 77,10 | 77,92 | 0,54% | 5.187.933,00 |
| 10.02.2026 | 76,87 | 78,33 | 76,50 | 77,50 | 1,40% | 6.703.261,00 |
| 09.02.2026 | 75,60 | 76,57 | 74,94 | 76,43 | 0,70% | 4.240.280,00 |
| 06.02.2026 | 76,85 | 76,85 | 74,67 | 75,90 | -0,29% | 7.096.399,00 |
| 05.02.2026 | 76,20 | 76,86 | 74,81 | 76,12 | -0,10% | 8.225.375,00 |
| 04.02.2026 | 76,66 | 77,24 | 76,05 | 76,20 | 0,33% | 6.071.332,00 |
| 03.02.2026 | 74,38 | 76,08 | 74,11 | 75,95 | 1,95% | 4.448.648,00 |
| 02.02.2026 | 75,74 | 76,04 | 74,40 | 74,50 | -2,05% | 3.859.130,00 |
| 30.01.2026 | 75,80 | 76,08 | 74,93 | 76,06 | 0,12% | 3.920.939,00 |
| 29.01.2026 | 76,22 | 76,99 | 75,49 | 75,97 | -0,05% | 3.091.187,00 |
| 28.01.2026 | 76,20 | 76,76 | 75,94 | 76,01 | -0,42% | 3.239.992,00 |
| 27.01.2026 | 75,58 | 76,48 | 75,15 | 76,33 | 0,79% | 2.118.887,00 |
| 26.01.2026 | 75,35 | 76,14 | 75,27 | 75,73 | 0,96% | 5.215.495,00 |
| 23.01.2026 | 75,36 | 75,67 | 74,35 | 75,01 | -1,12% | 4.210.470,00 |
| 22.01.2026 | 76,50 | 76,93 | 75,40 | 75,86 | -0,85% | 4.388.228,00 |
| 21.01.2026 | 76,46 | 77,05 | 76,06 | 76,51 | 0,39% | 13.776.430,00 |
| 20.01.2026 | 75,21 | 76,27 | 74,67 | 76,21 | 0,79% | 7.220.551,00 |
| 16.01.2026 | 75,36 | 75,89 | 75,01 | 75,61 | 0,33% | 7.378.101,00 |
| 15.01.2026 | 76,33 | 76,39 | 75,25 | 75,36 | -1,10% | 6.881.049,00 |
| 14.01.2026 | 74,76 | 76,35 | 74,75 | 76,20 | 1,68% | 5.961.081,00 |
| 13.01.2026 | 74,02 | 75,01 | 73,79 | 74,94 | 1,27% | 3.462.246,00 |
| 12.01.2026 | 74,03 | 74,54 | 73,50 | 74,00 | -0,35% | 5.642.070,00 |
| 09.01.2026 | 73,88 | 75,04 | 73,67 | 74,26 | 1,20% | 3.504.145,00 |
| 08.01.2026 | 73,19 | 74,48 | 73,10 | 73,38 | 0,22% | 3.082.322,00 |
| 07.01.2026 | 74,80 | 74,92 | 72,98 | 73,22 | -1,63% | 3.822.529,00 |
| 06.01.2026 | 74,06 | 74,56 | 73,45 | 74,43 | 0,49% | 7.770.908,00 |
| 05.01.2026 | 74,44 | 74,67 | 72,74 | 74,07 | -0,82% | 6.584.755,00 |