57,780€
1,60%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 57,84 | 57,84 | 57,23 | 57,49 | 1,09% | 236,00 |
| 26.06.2025 | 58,00 | 58,00 | 56,87 | 56,87 | -3,25% | 120,00 |
| 24.06.2025 | 58,76 | 58,91 | 58,76 | 58,78 | 0,17% | 1.368,00 |
| 23.06.2025 | 58,37 | 58,68 | 58,37 | 58,68 | 3,26% | 7,00 |
| 19.06.2025 | 56,83 | 56,83 | 56,83 | 56,83 | -1,35% | 1,00 |
| 18.06.2025 | 57,61 | 57,61 | 57,61 | 57,61 | 1,02% | 25,00 |
| 17.06.2025 | 57,24 | 57,43 | 56,90 | 57,03 | -2,16% | 56,00 |
| 16.06.2025 | 59,12 | 59,12 | 58,22 | 58,29 | -3,14% | 20,00 |
| 13.06.2025 | 58,85 | 60,19 | 58,85 | 60,18 | 1,38% | 342,00 |
| 12.06.2025 | 58,39 | 59,36 | 58,39 | 59,36 | -0,79% | 161,00 |
| 11.06.2025 | 59,83 | 59,83 | 59,83 | 59,83 | 0,00% | 1,00 |
| 10.06.2025 | 59,57 | 60,03 | 59,46 | 59,83 | -0,68% | 97,00 |
| 09.06.2025 | 59,60 | 60,24 | 59,60 | 60,24 | -0,30% | 44,00 |
| 06.06.2025 | 60,78 | 60,78 | 60,42 | 60,42 | 1,26% | 24,00 |
| 05.06.2025 | 60,28 | 60,28 | 59,67 | 59,67 | -1,21% | 21,00 |
| 04.06.2025 | 60,58 | 60,58 | 60,35 | 60,40 | -0,33% | 50,00 |
| 03.06.2025 | 60,44 | 61,58 | 60,44 | 60,60 | -0,92% | 101,00 |
| 02.06.2025 | 61,35 | 61,36 | 60,89 | 61,16 | 0,25% | 8,00 |
| 29.05.2025 | 61,77 | 61,94 | 61,01 | 61,01 | 0,18% | 507,00 |
| 28.05.2025 | 62,12 | 62,12 | 60,90 | 60,90 | -1,30% | 57,00 |
| 27.05.2025 | 63,09 | 63,09 | 61,56 | 61,70 | -0,58% | 802,00 |
| 26.05.2025 | 62,00 | 62,22 | 61,93 | 62,06 | 1,22% | 186,00 |
| 23.05.2025 | 61,59 | 61,59 | 60,88 | 61,31 | -4,95% | 64,00 |
| 20.05.2025 | 64,28 | 64,50 | 64,28 | 64,50 | 1,27% | 52,00 |
| 19.05.2025 | 63,51 | 64,27 | 63,07 | 63,69 | 0,66% | 1.689,00 |
| 16.05.2025 | 63,27 | 63,27 | 63,27 | 63,27 | -0,55% | 20,00 |
| 15.05.2025 | 61,46 | 63,62 | 61,20 | 63,62 | 4,81% | 646,00 |
| 14.05.2025 | 61,01 | 61,01 | 60,53 | 60,70 | 0,33% | 271,00 |
| 13.05.2025 | 61,02 | 61,02 | 60,50 | 60,50 | -2,20% | 32,00 |
| 12.05.2025 | 63,63 | 63,63 | 61,58 | 61,86 | -2,04% | 261,00 |
| 08.05.2025 | 63,50 | 63,50 | 62,48 | 63,15 | -0,17% | 244,00 |
| 07.05.2025 | 63,44 | 63,44 | 62,28 | 63,26 | 0,49% | 110,00 |
| 06.05.2025 | 62,31 | 63,21 | 62,31 | 62,95 | -0,62% | 654,00 |
| 05.05.2025 | 61,82 | 63,35 | 61,82 | 63,34 | 2,11% | 692,00 |
| 02.05.2025 | 62,32 | 62,40 | 61,75 | 62,03 | 0,06% | 87,00 |
| 30.04.2025 | 62,05 | 62,05 | 61,64 | 61,99 | 2,29% | 1.496,00 |
| 28.04.2025 | 60,01 | 60,93 | 60,01 | 60,60 | -1,61% | 43,00 |
| 25.04.2025 | 62,50 | 62,50 | 61,42 | 61,59 | -0,50% | 47,00 |
| 24.04.2025 | 62,36 | 62,36 | 61,64 | 61,90 | -1,65% | 164,00 |
| 23.04.2025 | 64,31 | 64,31 | 62,61 | 62,94 | 2,36% | 117,00 |
| 22.04.2025 | 59,93 | 61,49 | 59,93 | 61,49 | -0,74% | 170,00 |
| 17.04.2025 | 61,18 | 61,95 | 61,18 | 61,95 | 0,21% | 11,00 |
| 16.04.2025 | 60,82 | 62,00 | 60,82 | 61,82 | -1,62% | 604,00 |
| 15.04.2025 | 63,06 | 63,09 | 61,96 | 62,84 | 1,13% | 165,00 |
| 14.04.2025 | 61,58 | 62,21 | 61,49 | 62,14 | 1,11% | 339,00 |
| 11.04.2025 | 60,31 | 61,46 | 59,28 | 61,46 | 0,05% | 209,00 |
| 10.04.2025 | 61,62 | 61,62 | 60,77 | 61,43 | -1,03% | 489,00 |
| 09.04.2025 | 59,01 | 62,07 | 59,01 | 62,07 | 1,40% | 377,00 |
| 08.04.2025 | 62,17 | 62,17 | 61,21 | 61,21 | 0,33% | 400,00 |
| 07.04.2025 | 59,36 | 66,73 | 58,66 | 61,01 | -2,37% | 1.327,00 |
| 04.04.2025 | 64,61 | 66,50 | 61,81 | 62,49 | -4,41% | 1.059,00 |
| 03.04.2025 | 62,91 | 65,45 | 62,91 | 65,37 | -0,21% | 213,00 |
| 02.04.2025 | 64,99 | 65,51 | 64,99 | 65,51 | 0,03% | 455,00 |
| 01.04.2025 | 65,87 | 65,87 | 65,49 | 65,49 | 0,96% | 6,00 |
| 31.03.2025 | 63,52 | 65,13 | 63,52 | 64,87 | -0,14% | 71,00 |
| 28.03.2025 | 64,42 | 64,96 | 64,42 | 64,96 | 1,66% | 178,00 |
| 27.03.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -0,54% | 113,00 |
| 26.03.2025 | 62,99 | 64,25 | 62,99 | 64,25 | 1,76% | 364,00 |
| 25.03.2025 | 63,53 | 64,21 | 62,62 | 63,14 | -1,47% | 191,00 |
| 24.03.2025 | 64,93 | 64,93 | 64,08 | 64,08 | 0,06% | 145,00 |
| 21.03.2025 | 64,78 | 64,78 | 64,04 | 64,04 | -1,20% | 129,00 |
| 20.03.2025 | 64,55 | 64,82 | 64,55 | 64,82 | 0,22% | 378,00 |
| 19.03.2025 | 64,68 | 64,68 | 64,68 | 64,68 | 0,97% | 140,00 |
| 18.03.2025 | 63,34 | 64,06 | 63,34 | 64,06 | -0,22% | 65,00 |
| 17.03.2025 | 63,58 | 64,73 | 63,31 | 64,20 | 0,78% | 252,00 |
| 14.03.2025 | 62,78 | 63,70 | 62,63 | 63,70 | 0,87% | 595,00 |
| 13.03.2025 | 63,30 | 63,76 | 63,15 | 63,15 | -0,11% | 166,00 |
| 12.03.2025 | 63,50 | 63,94 | 62,98 | 63,22 | 0,44% | 726,00 |
| 11.03.2025 | 63,49 | 63,49 | 62,76 | 62,94 | -1,19% | 91,00 |
| 10.03.2025 | 61,94 | 64,29 | 61,94 | 63,70 | 1,27% | 388,00 |
| 07.03.2025 | 63,10 | 63,10 | 61,94 | 62,90 | -0,02% | 30,00 |
| 06.03.2025 | 63,91 | 64,00 | 62,34 | 62,91 | -1,33% | 765,00 |
| 05.03.2025 | 66,78 | 66,78 | 63,76 | 63,76 | -5,29% | 232,00 |
| 04.03.2025 | 68,12 | 68,87 | 67,32 | 67,32 | -2,90% | 499,00 |
| 03.03.2025 | 69,98 | 69,98 | 68,84 | 69,33 | -0,24% | 260,00 |
| 28.02.2025 | 68,83 | 69,50 | 68,73 | 69,50 | 2,43% | 179,00 |
| 27.02.2025 | 67,37 | 67,85 | 67,37 | 67,85 | 0,89% | 766,00 |
| 26.02.2025 | 67,25 | 67,25 | 67,25 | 67,25 | 0,55% | 2,00 |
| 25.02.2025 | 67,12 | 67,40 | 66,87 | 66,88 | -1,07% | 575,00 |
| 24.02.2025 | 66,40 | 67,90 | 66,40 | 67,60 | 1,78% | 76,00 |
| 20.02.2025 | 66,00 | 66,42 | 66,00 | 66,42 | -1,13% | 12,00 |
| 18.02.2025 | 67,18 | 67,18 | 67,18 | 67,18 | 1,71% | 10,00 |
| 17.02.2025 | 66,08 | 66,08 | 66,05 | 66,05 | 0,18% | 4,00 |
| 14.02.2025 | 64,96 | 65,93 | 64,79 | 65,93 | 2,50% | 148,00 |
| 13.02.2025 | 64,32 | 64,32 | 64,32 | 64,32 | -0,42% | 30,00 |
| 12.02.2025 | 65,29 | 65,29 | 64,59 | 64,59 | 0,05% | 24,00 |
| 11.02.2025 | 64,56 | 64,56 | 64,56 | 64,56 | 0,12% | 55,00 |
| 10.02.2025 | 65,24 | 65,24 | 64,14 | 64,48 | 0,00% | 256,00 |
| 07.02.2025 | 64,29 | 65,00 | 64,29 | 64,48 | 0,16% | 96,00 |
| 06.02.2025 | 65,49 | 65,49 | 63,73 | 64,38 | -1,36% | 185,00 |
| 05.02.2025 | 63,60 | 65,54 | 63,60 | 65,27 | 0,60% | 575,00 |
| 04.02.2025 | 65,06 | 65,06 | 64,88 | 64,88 | -1,41% | 59,00 |
| 03.02.2025 | 64,57 | 65,81 | 64,57 | 65,81 | 1,84% | 163,00 |
| 31.01.2025 | 64,50 | 64,62 | 64,32 | 64,62 | 0,61% | 344,00 |
| 30.01.2025 | 63,86 | 64,23 | 63,86 | 64,23 | 1,13% | 32,00 |
| 29.01.2025 | 63,51 | 63,51 | 63,51 | 63,51 | -1,11% | 2,00 |
| 28.01.2025 | 64,22 | 64,22 | 64,22 | 64,22 | 1,10% | 40,00 |
| 27.01.2025 | 63,00 | 63,52 | 62,42 | 63,52 | 0,05% | 448,00 |
| 24.01.2025 | 62,34 | 63,49 | 62,34 | 63,49 | -1,21% | 196,00 |
| 23.01.2025 | 64,42 | 64,42 | 63,52 | 64,27 | -0,28% | 150,00 |