68,300€
-0,76%
Echtzeit-Aktienkurs Xcel Energy Inc.
Bid:
Ask:
Aktienkurse zur Xcel Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 68,45 | 68,61 | 68,13 | 68,53 | -0,42% | - |
| 01.10.2025 | 68,37 | 68,82 | 68,37 | 68,82 | 0,32% | 754,00 |
| 30.09.2025 | 68,29 | 68,64 | 68,00 | 68,60 | 0,78% | 442,00 |
| 29.09.2025 | 67,55 | 68,07 | 67,17 | 68,07 | 3,31% | 74,00 |
| 26.09.2025 | 66,43 | 67,14 | 65,89 | 65,89 | -0,83% | 451,00 |
| 25.09.2025 | 66,91 | 67,18 | 66,04 | 66,44 | 0,17% | 283,00 |
| 24.09.2025 | 64,60 | 66,33 | 64,60 | 66,33 | 7,85% | 387,00 |
| 23.09.2025 | 61,74 | 61,74 | 61,50 | 61,50 | -0,52% | 2,00 |
| 22.09.2025 | 61,75 | 61,85 | 61,61 | 61,82 | 0,59% | 486,00 |
| 19.09.2025 | 60,86 | 61,46 | 60,86 | 61,46 | 0,21% | 43,00 |
| 18.09.2025 | 61,06 | 61,33 | 60,99 | 61,33 | 0,02% | 210,00 |
| 17.09.2025 | 61,28 | 61,32 | 61,28 | 61,32 | -0,49% | 152,00 |
| 16.09.2025 | 61,62 | 61,62 | 61,62 | 61,62 | -0,52% | 2,00 |
| 15.09.2025 | 62,57 | 62,57 | 61,68 | 61,94 | -1,16% | 23,00 |
| 12.09.2025 | 62,67 | 62,67 | 62,67 | 62,67 | 2,17% | 2,00 |
| 10.09.2025 | 61,32 | 61,34 | 61,32 | 61,34 | 1,00% | 152,00 |
| 09.09.2025 | 60,73 | 60,73 | 60,73 | 60,73 | -1,19% | 1,00 |
| 08.09.2025 | 62,63 | 62,63 | 61,46 | 61,46 | -1,74% | 8,00 |
| 05.09.2025 | 62,58 | 62,58 | 62,55 | 62,55 | 0,66% | 31,00 |
| 04.09.2025 | 61,74 | 62,14 | 61,74 | 62,14 | 0,50% | 179,00 |
| 03.09.2025 | 61,81 | 61,83 | 61,76 | 61,83 | -0,16% | 77,00 |
| 02.09.2025 | 62,20 | 62,20 | 61,44 | 61,93 | 0,78% | 94,00 |
| 01.09.2025 | 62,05 | 62,22 | 61,45 | 61,45 | -2,12% | 123,00 |
| 29.08.2025 | 62,78 | 62,78 | 62,78 | 62,78 | 1,23% | 1,00 |
| 28.08.2025 | 63,03 | 63,03 | 62,02 | 62,02 | -0,37% | 157,00 |
| 26.08.2025 | 62,31 | 62,47 | 62,25 | 62,25 | -0,83% | 43,00 |
| 25.08.2025 | 63,58 | 63,58 | 62,77 | 62,77 | -0,35% | 6,00 |
| 22.08.2025 | 62,66 | 63,54 | 62,66 | 62,99 | 0,06% | 61,00 |
| 21.08.2025 | 63,43 | 63,43 | 62,95 | 62,95 | -0,14% | 289,00 |
| 20.08.2025 | 62,99 | 63,04 | 62,68 | 63,04 | 0,33% | 122,00 |
| 19.08.2025 | 62,83 | 62,83 | 62,83 | 62,83 | 2,53% | 142,00 |
| 18.08.2025 | 61,90 | 61,90 | 61,01 | 61,28 | -0,52% | 329,00 |
| 15.08.2025 | 62,46 | 62,46 | 60,49 | 61,60 | -0,65% | 1.098,00 |
| 14.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,05% | 20,00 |
| 13.08.2025 | 62,03 | 62,03 | 62,03 | 62,03 | -1,45% | 1,00 |
| 12.08.2025 | 62,94 | 62,94 | 62,94 | 62,94 | 0,48% | 31,00 |
| 11.08.2025 | 63,44 | 63,44 | 62,64 | 62,64 | -0,60% | 125,00 |
| 08.08.2025 | 62,68 | 63,02 | 62,68 | 63,02 | 0,17% | 250,00 |
| 07.08.2025 | 63,41 | 63,41 | 62,91 | 62,91 | -1,80% | 99,00 |
| 06.08.2025 | 63,45 | 64,06 | 63,45 | 64,06 | 0,63% | 11,00 |
| 05.08.2025 | 64,90 | 64,97 | 63,66 | 63,66 | -0,31% | 82,00 |
| 04.08.2025 | 64,06 | 64,06 | 63,48 | 63,86 | 1,03% | 18,00 |
| 01.08.2025 | 64,06 | 64,06 | 63,21 | 63,21 | -0,97% | 392,00 |
| 31.07.2025 | 64,57 | 64,60 | 63,53 | 63,83 | 0,95% | 391,00 |
| 30.07.2025 | 63,23 | 63,23 | 63,23 | 63,23 | 1,92% | 366,00 |
| 29.07.2025 | 61,46 | 62,04 | 61,46 | 62,04 | 0,13% | 232,00 |
| 28.07.2025 | 62,71 | 62,71 | 61,96 | 61,96 | 0,02% | 26,00 |
| 25.07.2025 | 61,49 | 61,95 | 61,49 | 61,95 | -0,08% | 31,00 |
| 24.07.2025 | 61,99 | 62,00 | 61,99 | 62,00 | 0,71% | 1.181,00 |
| 23.07.2025 | 62,49 | 62,66 | 61,56 | 61,56 | 2,45% | 370,00 |
| 21.07.2025 | 60,20 | 60,20 | 60,09 | 60,09 | -0,32% | 36,00 |
| 18.07.2025 | 60,11 | 60,28 | 60,11 | 60,28 | 0,42% | 160,00 |
| 17.07.2025 | 59,79 | 60,03 | 59,79 | 60,03 | 1,40% | 287,00 |
| 16.07.2025 | 59,03 | 59,31 | 58,43 | 59,20 | 0,29% | 149,00 |
| 15.07.2025 | 59,92 | 59,92 | 58,94 | 59,03 | -0,34% | 51,00 |
| 14.07.2025 | 58,17 | 59,23 | 58,17 | 59,23 | 0,77% | 579,00 |
| 11.07.2025 | 58,02 | 58,84 | 56,77 | 58,78 | 0,72% | 3.876,00 |
| 10.07.2025 | 58,36 | 58,36 | 58,36 | 58,36 | 1,57% | 15,00 |
| 08.07.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -1,14% | 1,00 |
| 07.07.2025 | 57,86 | 58,12 | 57,39 | 58,12 | 0,43% | 118,00 |
| 04.07.2025 | 57,87 | 57,87 | 57,87 | 57,87 | 0,94% | 8,00 |
| 03.07.2025 | 57,33 | 57,33 | 57,33 | 57,33 | -1,19% | 100,00 |
| 02.07.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -0,53% | 1,00 |
| 01.07.2025 | 58,01 | 58,33 | 57,13 | 58,33 | 1,46% | 95,00 |
| 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 |