69,040$
-1,78%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 70,53 | 70,72 | 68,42 | 69,04 | -1,78% | 285.795,00 |
| 24.04.2025 | 70,34 | 71,48 | 69,01 | 70,29 | -1,76% | 6.491.003,00 |
| 23.04.2025 | 71,07 | 72,10 | 70,58 | 71,55 | 0,22% | 5.593.132,00 |
| 22.04.2025 | 69,66 | 71,71 | 69,38 | 71,39 | 3,51% | 5.148.708,00 |
| 21.04.2025 | 69,88 | 70,30 | 68,19 | 68,97 | -1,65% | 5.384.911,00 |
| 17.04.2025 | 69,70 | 71,03 | 69,50 | 70,13 | 1,49% | 2.784.549,00 |
| 16.04.2025 | 70,48 | 70,82 | 68,86 | 69,10 | -1,67% | 2.765.219,00 |
| 15.04.2025 | 71,16 | 71,48 | 70,21 | 70,27 | -0,65% | 2.517.212,00 |
| 14.04.2025 | 69,42 | 70,87 | 68,28 | 70,73 | 1,69% | 2.514.358,00 |
| 11.04.2025 | 68,41 | 69,93 | 67,52 | 69,56 | 1,67% | 3.148.381,00 |
| 10.04.2025 | 68,27 | 69,31 | 67,01 | 68,41 | -0,25% | 3.465.866,00 |
| 09.04.2025 | 66,52 | 69,17 | 65,43 | 68,58 | 2,30% | 6.494.312,00 |
| 08.04.2025 | 67,36 | 69,20 | 66,35 | 67,04 | -0,03% | 5.765.204,00 |
| 07.04.2025 | 67,89 | 68,38 | 65,75 | 67,06 | -1,22% | 7.935.342,00 |
| 04.04.2025 | 73,00 | 73,00 | 67,78 | 67,89 | -5,89% | 5.680.837,00 |
| 03.04.2025 | 71,99 | 72,64 | 71,15 | 72,14 | 1,75% | 3.571.840,00 |
| 02.04.2025 | 70,87 | 71,30 | 70,06 | 70,90 | 0,25% | 2.005.590,00 |
| 01.04.2025 | 70,61 | 70,82 | 69,97 | 70,72 | -0,10% | 2.193.640,00 |
| 31.03.2025 | 70,39 | 71,36 | 69,90 | 70,79 | 1,53% | 3.770.819,00 |
| 28.03.2025 | 69,88 | 70,49 | 69,64 | 69,72 | 0,58% | 3.533.624,00 |
| 27.03.2025 | 69,11 | 69,80 | 68,93 | 69,32 | 0,58% | 3.863.869,00 |
| 26.03.2025 | 68,01 | 69,44 | 67,99 | 68,92 | 1,46% | 3.461.125,00 |
| 25.03.2025 | 68,60 | 68,79 | 67,50 | 67,93 | -1,35% | 3.105.990,00 |
| 24.03.2025 | 69,52 | 69,65 | 68,71 | 68,86 | -0,36% | 3.036.985,00 |
| 21.03.2025 | 69,81 | 70,36 | 68,82 | 69,11 | -1,40% | 6.689.303,00 |
| 20.03.2025 | 70,24 | 70,58 | 69,80 | 70,09 | -0,21% | 3.038.720,00 |
| 19.03.2025 | 70,17 | 70,50 | 69,84 | 70,24 | -0,06% | 3.111.549,00 |
| 18.03.2025 | 69,74 | 70,33 | 69,40 | 70,28 | 0,46% | 2.747.260,00 |
| 17.03.2025 | 69,70 | 70,70 | 69,54 | 69,96 | 0,30% | 3.750.223,00 |
| 14.03.2025 | 68,10 | 69,91 | 67,88 | 69,75 | 1,58% | 4.170.824,00 |
| 13.03.2025 | 69,27 | 69,76 | 68,15 | 68,67 | -0,27% | 2.407.570,00 |
| 12.03.2025 | 68,32 | 69,70 | 68,17 | 68,85 | 0,17% | 3.355.046,00 |
| 11.03.2025 | 69,42 | 69,64 | 68,11 | 68,73 | -0,89% | 3.381.137,00 |
| 10.03.2025 | 68,05 | 69,89 | 68,05 | 69,35 | 1,99% | 4.824.580,00 |
| 07.03.2025 | 67,70 | 68,61 | 67,52 | 68,00 | 0,50% | 3.849.597,00 |
| 06.03.2025 | 68,36 | 68,58 | 67,25 | 67,66 | -1,56% | 4.975.803,00 |
| 05.03.2025 | 69,45 | 70,22 | 68,60 | 68,73 | -1,86% | 6.551.018,00 |
| 04.03.2025 | 72,08 | 72,70 | 69,98 | 70,03 | -2,60% | 4.205.604,00 |
| 03.03.2025 | 71,89 | 72,64 | 71,36 | 71,90 | -0,28% | 4.990.518,00 |
| 28.02.2025 | 71,79 | 72,39 | 71,10 | 72,10 | 1,88% | 7.085.490,00 |
| 27.02.2025 | 69,75 | 70,97 | 69,57 | 70,77 | 1,14% | 4.538.709,00 |
| 26.02.2025 | 70,07 | 70,48 | 69,49 | 69,97 | -0,68% | 3.902.780,00 |
| 25.02.2025 | 71,00 | 71,05 | 70,14 | 70,45 | -0,47% | 3.710.735,00 |
| 24.02.2025 | 70,55 | 71,37 | 69,91 | 70,78 | 1,20% | 2.985.320,00 |
| 21.02.2025 | 69,35 | 70,24 | 69,19 | 69,94 | 0,89% | 2.379.446,00 |
| 20.02.2025 | 68,94 | 69,44 | 68,20 | 69,32 | 0,36% | 1.862.872,00 |
| 19.02.2025 | 68,65 | 69,39 | 68,50 | 69,07 | 0,77% | 2.424.712,00 |
| 18.02.2025 | 68,73 | 69,14 | 68,27 | 68,54 | -0,10% | 3.101.764,00 |
| 14.02.2025 | 68,60 | 69,59 | 68,42 | 68,61 | 0,31% | 4.167.843,00 |
| 13.02.2025 | 67,44 | 68,58 | 67,26 | 68,40 | 1,48% | 2.431.806,00 |
| 12.02.2025 | 66,46 | 67,49 | 66,18 | 67,40 | 0,31% | 2.704.621,00 |
| 11.02.2025 | 66,60 | 67,23 | 65,99 | 67,19 | 0,46% | 2.279.874,00 |
| 10.02.2025 | 66,91 | 67,03 | 65,87 | 66,88 | 0,42% | 2.638.161,00 |
| 07.02.2025 | 67,41 | 67,89 | 66,43 | 66,60 | -0,77% | 3.797.802,00 |
| 06.02.2025 | 67,01 | 67,73 | 66,00 | 67,12 | -1,22% | 5.610.659,00 |
| 05.02.2025 | 68,00 | 68,49 | 67,38 | 67,95 | 0,94% | 2.931.353,00 |
| 04.02.2025 | 67,22 | 67,57 | 66,58 | 67,32 | -0,63% | 2.693.815,00 |
| 03.02.2025 | 67,09 | 67,98 | 66,45 | 67,75 | 0,82% | 2.599.975,00 |
| 31.01.2025 | 66,75 | 67,24 | 66,61 | 67,20 | 0,51% | 6.442.305,00 |
| 30.01.2025 | 66,73 | 67,04 | 66,23 | 66,86 | 1,20% | 2.694.506,00 |
| 29.01.2025 | 66,30 | 66,82 | 65,97 | 66,07 | -0,54% | 2.446.357,00 |
| 28.01.2025 | 67,86 | 67,86 | 66,18 | 66,43 | -2,29% | 3.041.979,00 |
| 27.01.2025 | 66,63 | 68,05 | 66,32 | 67,99 | 2,07% | 4.097.001,00 |
| 24.01.2025 | 66,15 | 66,99 | 65,75 | 66,61 | 0,83% | 3.110.246,00 |
| 23.01.2025 | 67,28 | 67,28 | 65,99 | 66,06 | -1,37% | 3.385.396,00 |
| 22.01.2025 | 67,57 | 67,57 | 66,83 | 66,98 | -1,03% | 3.732.098,00 |
| 21.01.2025 | 66,94 | 67,98 | 66,63 | 67,68 | 1,44% | 3.958.119,00 |
| 17.01.2025 | 66,53 | 66,89 | 65,93 | 66,72 | 0,79% | 3.235.025,00 |
| 16.01.2025 | 64,76 | 66,21 | 64,61 | 66,20 | 1,94% | 3.023.066,00 |
| 15.01.2025 | 65,01 | 65,54 | 64,75 | 64,94 | 1,34% | 2.654.410,00 |
| 14.01.2025 | 63,43 | 64,29 | 63,21 | 64,08 | 0,72% | 5.278.558,00 |
| 13.01.2025 | 63,82 | 64,14 | 63,13 | 63,62 | 0,39% | 3.113.610,00 |
| 10.01.2025 | 66,04 | 66,04 | 62,58 | 63,37 | -4,55% | 5.441.065,00 |
| 08.01.2025 | 65,56 | 66,44 | 65,05 | 66,39 | 1,14% | 3.714.749,00 |
| 07.01.2025 | 65,14 | 66,52 | 64,97 | 65,64 | 0,77% | 2.951.023,00 |
| 06.01.2025 | 65,75 | 66,42 | 64,99 | 65,14 | -2,32% | 3.656.596,00 |
| 03.01.2025 | 67,13 | 67,31 | 66,56 | 66,69 | -0,25% | 3.157.381,00 |
| 02.01.2025 | 67,84 | 68,00 | 66,63 | 66,86 | -0,98% | 2.466.122,00 |
| 31.12.2024 | 67,45 | 68,06 | 67,22 | 67,52 | -0,10% | 2.143.881,00 |
| 30.12.2024 | 68,14 | 68,14 | 67,16 | 67,59 | -0,81% | 2.636.790,00 |
| 27.12.2024 | 67,72 | 68,65 | 67,61 | 68,14 | -0,06% | 2.014.955,00 |
| 26.12.2024 | 67,87 | 68,44 | 67,73 | 68,18 | -0,04% | 1.383.120,00 |
| 24.12.2024 | 67,79 | 68,28 | 67,60 | 68,21 | 0,72% | 943.915,00 |
| 23.12.2024 | 67,12 | 67,83 | 66,83 | 67,72 | 0,47% | 2.512.856,00 |
| 20.12.2024 | 66,53 | 67,82 | 66,47 | 67,40 | 1,13% | 13.060.777,00 |
| 19.12.2024 | 66,10 | 67,59 | 66,07 | 66,65 | 0,38% | 4.342.897,00 |
| 18.12.2024 | 67,64 | 68,04 | 66,34 | 66,40 | -2,47% | 5.286.311,00 |
| 17.12.2024 | 67,50 | 68,75 | 67,02 | 68,08 | 0,62% | 6.459.715,00 |
| 16.12.2024 | 68,12 | 68,45 | 67,63 | 67,66 | -0,68% | 3.840.139,00 |
| 13.12.2024 | 68,21 | 68,58 | 67,90 | 68,12 | -0,54% | 2.253.986,00 |
| 12.12.2024 | 69,17 | 69,24 | 68,18 | 68,49 | 0,19% | 2.572.654,00 |
| 11.12.2024 | 69,24 | 69,45 | 68,30 | 68,36 | -1,14% | 2.655.322,00 |
| 10.12.2024 | 69,11 | 69,64 | 68,22 | 69,15 | 0,06% | 2.587.076,00 |
| 09.12.2024 | 69,73 | 70,08 | 68,93 | 69,11 | -0,90% | 2.760.199,00 |
| 06.12.2024 | 70,65 | 70,75 | 69,53 | 69,74 | -1,58% | 3.432.767,00 |
| 05.12.2024 | 70,82 | 71,26 | 70,61 | 70,86 | 0,20% | 2.448.310,00 |
| 04.12.2024 | 71,19 | 71,39 | 70,36 | 70,72 | -0,39% | 2.406.742,00 |
| 03.12.2024 | 71,50 | 71,76 | 70,98 | 71,00 | -0,28% | 2.648.353,00 |
| 02.12.2024 | 72,49 | 72,59 | 71,13 | 71,20 | -1,87% | 2.620.238,00 |
| 29.11.2024 | 72,87 | 73,08 | 72,47 | 72,56 | -0,49% | 1.383.042,00 |