64,910€
2,03%
Echtzeit-Aktienkurs Xcel Energy
Bid:
Ask:
Aktienkurse zur Xcel Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,84% | 261,00 |
| 09.05.2025 | 62,53 | 62,82 | 62,15 | 62,39 | -1,21% | - |
| 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 | 0,84% | 1.496,00 |
| 29.04.2025 | 61,14 | 61,72 | 60,53 | 61,48 | 1,44% | - |
| 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 |
| 22.01.2025 | 65,77 | 65,77 | 64,40 | 64,45 | 0,70% | 88,00 |
| 21.01.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -0,03% | 1,00 |
| 20.01.2025 | 65,24 | 65,24 | 64,02 | 64,02 | -1,13% | 73,00 |
| 17.01.2025 | 64,10 | 64,75 | 64,10 | 64,75 | 0,84% | 165,00 |
| 16.01.2025 | 63,05 | 64,21 | 62,54 | 64,21 | 1,58% | 843,00 |
| 15.01.2025 | 62,70 | 63,43 | 62,70 | 63,21 | 1,82% | 5,00 |
| 14.01.2025 | 61,93 | 62,08 | 61,93 | 62,08 | 0,08% | 146,00 |
| 13.01.2025 | 62,26 | 62,41 | 61,65 | 62,03 | 0,03% | 1.078,00 |
| 10.01.2025 | 63,95 | 64,60 | 62,01 | 62,01 | -3,03% | 610,00 |
| 09.01.2025 | 63,89 | 63,95 | 62,37 | 63,95 | -0,27% | 730,00 |
| 08.01.2025 | 63,45 | 64,12 | 63,44 | 64,12 | 1,30% | 276,00 |
| 07.01.2025 | 62,18 | 63,64 | 62,18 | 63,30 | 0,97% | 564,00 |
| 06.01.2025 | 64,51 | 64,93 | 62,69 | 62,69 | -3,76% | 76,00 |
| 03.01.2025 | 65,01 | 65,14 | 62,43 | 65,14 | -0,15% | 156,00 |
| 02.01.2025 | 65,82 | 66,31 | 65,13 | 65,24 | -0,46% | 92,00 |
| 30.12.2024 | 65,78 | 65,78 | 64,64 | 65,54 | 0,55% | 135,00 |
| 27.12.2024 | 65,75 | 65,78 | 65,18 | 65,18 | 1,07% | 77,00 |
| 23.12.2024 | 65,54 | 65,54 | 64,49 | 64,49 | -0,56% | 180,00 |
| 20.12.2024 | 63,61 | 64,85 | 63,33 | 64,85 | 0,92% | 268,00 |
| 19.12.2024 | 63,61 | 64,94 | 63,61 | 64,26 | -1,55% | 233,00 |
| 18.12.2024 | 65,21 | 65,27 | 65,21 | 65,27 | 0,54% | 110,00 |
| 17.12.2024 | 64,00 | 64,92 | 63,92 | 64,92 | 0,19% | 174,00 |
| 16.12.2024 | 64,41 | 65,61 | 64,41 | 64,80 | -0,31% | 222,00 |