80,080$
0,69%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 80,02 | 80,29 | 78,56 | 79,53 | -0,61% | 4.345.866,00 |
| 18.03.2026 | 80,92 | 81,41 | 79,98 | 80,02 | -1,71% | 3.731.172,00 |
| 17.03.2026 | 82,16 | 82,57 | 81,21 | 81,41 | -0,27% | 3.857.016,00 |
| 16.03.2026 | 82,66 | 82,66 | 81,15 | 81,63 | -0,34% | 4.298.876,00 |
| 13.03.2026 | 81,27 | 82,46 | 81,07 | 81,91 | 1,35% | 4.503.063,00 |
| 12.03.2026 | 80,64 | 81,59 | 80,14 | 80,82 | -0,22% | 5.704.353,00 |
| 11.03.2026 | 81,56 | 82,01 | 80,97 | 81,00 | -1,07% | 3.745.473,00 |
| 10.03.2026 | 82,08 | 82,53 | 81,32 | 81,88 | -0,27% | 3.643.173,00 |
| 09.03.2026 | 82,68 | 82,68 | 81,28 | 82,10 | -0,51% | 3.583.854,00 |
| 06.03.2026 | 81,71 | 82,91 | 80,94 | 82,52 | 0,17% | 4.606.029,00 |
| 05.03.2026 | 82,94 | 83,10 | 81,73 | 82,38 | -0,79% | 5.107.060,00 |
| 04.03.2026 | 82,94 | 83,58 | 81,97 | 83,04 | -0,16% | 4.709.938,00 |
| 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 |
| 02.01.2026 | 73,82 | 75,28 | 73,27 | 74,68 | 1,11% | 4.213.035,00 |
| 31.12.2025 | 74,19 | 74,33 | 73,85 | 73,86 | -0,44% | 2.512.973,00 |
| 30.12.2025 | 73,99 | 74,43 | 73,99 | 74,19 | 0,09% | 5.420.886,00 |
| 29.12.2025 | 74,00 | 74,67 | 73,97 | 74,12 | -0,40% | 3.999.598,00 |
| 26.12.2025 | 74,10 | 74,61 | 74,01 | 74,42 | 0,45% | 2.354.271,00 |
| 24.12.2025 | 73,97 | 74,20 | 73,78 | 74,09 | 0,11% | 1.427.599,00 |
| 23.12.2025 | 73,78 | 74,29 | 73,49 | 74,01 | 0,22% | 8.072.595,00 |
| 22.12.2025 | 72,71 | 74,02 | 72,54 | 73,85 | 1,62% | 9.347.520,00 |
| 19.12.2025 | 73,30 | 73,59 | 72,45 | 72,67 | -1,28% | 13.564.816,00 |
| 18.12.2025 | 73,27 | 73,85 | 73,06 | 73,61 | 0,64% | 8.312.240,00 |
| 17.12.2025 | 73,61 | 73,88 | 72,79 | 73,14 | -0,80% | 9.096.537,00 |
| 16.12.2025 | 75,75 | 76,00 | 72,43 | 73,73 | -2,63% | 11.254.457,00 |
| 15.12.2025 | 76,05 | 76,05 | 75,07 | 75,72 | 0,76% | 6.506.264,00 |
| 12.12.2025 | 75,77 | 75,89 | 74,99 | 75,15 | 0,63% | 6.138.447,00 |
| 11.12.2025 | 74,68 | 75,98 | 74,35 | 74,68 | 0,08% | 5.494.891,00 |
| 10.12.2025 | 75,66 | 75,76 | 74,52 | 74,62 | -1,45% | 4.824.731,00 |
| 09.12.2025 | 75,77 | 76,36 | 75,17 | 75,72 | -0,01% | 4.842.559,00 |
| 08.12.2025 | 77,08 | 77,15 | 75,23 | 75,73 | -1,88% | 3.197.662,00 |
| 05.12.2025 | 77,72 | 77,95 | 76,98 | 77,18 | -0,76% | 3.563.149,00 |
| 04.12.2025 | 78,14 | 78,39 | 77,32 | 77,77 | -0,79% | 6.758.037,00 |
| 03.12.2025 | 79,04 | 79,33 | 77,63 | 78,39 | -0,82% | 3.625.775,00 |
| 02.12.2025 | 80,00 | 80,00 | 78,67 | 79,04 | -0,87% | 4.616.729,00 |
| 01.12.2025 | 81,70 | 81,85 | 79,68 | 79,73 | -2,90% | 3.885.663,00 |
| 28.11.2025 | 81,50 | 82,17 | 81,38 | 82,11 | 1,06% | 1.364.365,00 |
| 26.11.2025 | 80,70 | 81,37 | 80,66 | 81,25 | 1,07% | 2.850.675,00 |
| 25.11.2025 | 80,26 | 81,15 | 79,85 | 80,39 | 0,16% | 4.980.558,00 |
| 24.11.2025 | 79,71 | 80,49 | 79,03 | 80,26 | 0,74% | 6.340.323,00 |
| 21.11.2025 | 79,66 | 80,26 | 79,21 | 79,67 | 0,23% | 3.825.023,00 |
| 20.11.2025 | 80,00 | 80,25 | 79,23 | 79,49 | -0,23% | 5.649.711,00 |
| 19.11.2025 | 80,89 | 81,15 | 79,48 | 79,67 | -1,64% | 2.879.576,00 |
| 18.11.2025 | 81,75 | 82,28 | 80,95 | 81,00 | -0,38% | 3.754.091,00 |
| 17.11.2025 | 80,83 | 81,68 | 80,50 | 81,31 | 0,91% | 3.901.260,00 |
| 14.11.2025 | 80,18 | 81,00 | 79,64 | 80,58 | 0,55% | 4.233.708,00 |
| 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 | -0,02% | 2.910.100,00 |