Xcel Energy Inc. XEL
NASDAQ · Vereinigte Staaten · Versorger
$70,48-0,21 (-0,30 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70,48 | -0,30 % | $71,24 | $71,37 | $70,43 | 5,39M |
| 2026-09-29 | $70,69 | +1,87 % | $69,29 | $70,91 | $68,90 | 6,56M |
| 2026-09-28 | $69,39 | -0,59 % | $69,75 | $69,80 | $68,75 | 6,08M |
| 2026-09-25 | $69,80 | +0,35 % | $69,50 | $69,94 | $68,72 | 7,48M |
| 2026-09-24 | $69,56 | -1,56 % | $70,85 | $70,89 | $69,54 | 6,60M |
| 2026-09-23 | $70,66 | -1,94 % | $71,75 | $71,75 | $70,56 | 4,41M |
| 2026-09-22 | $72,06 | +0,29 % | $71,85 | $72,59 | $71,59 | 5,06M |
| 2026-09-21 | $71,85 | -0,62 % | $72,24 | $72,43 | $71,67 | 4,40M |
| 2026-09-18 | $72,30 | -1,81 % | $73,26 | $73,26 | $72,17 | 9,01M |
| 2026-09-17 | $73,63 | +1,27 % | $73,22 | $73,75 | $72,82 | 5,32M |
| 2026-09-16 | $72,71 | +0,30 % | $72,40 | $73,49 | $72,39 | 7,68M |
| 2026-09-15 | $72,49 | -2,25 % | $73,85 | $74,04 | $72,29 | 6,81M |
| 2026-09-14 | $74,16 | -1,77 % | $75,54 | $75,80 | $74,03 | 6,97M |
| 2026-09-11 | $75,50 | +0,12 % | $76,29 | $76,29 | $75,21 | 5,40M |
| 2026-09-10 | $75,41 | -1,02 % | $76,16 | $76,72 | $75,35 | 7,82M |
| 2026-09-09 | $76,19 | -0,90 % | $76,76 | $77,06 | $75,42 | 5,16M |
| 2026-09-08 | $76,88 | +1,53 % | $75,70 | $77,00 | $75,46 | 7,43M |
| 2026-09-04 | $75,72 | -0,81 % | $76,00 | $76,54 | $75,45 | 3,61M |
| 2026-09-03 | $76,34 | +1,10 % | $75,94 | $76,63 | $75,65 | 3,42M |
| 2026-09-02 | $75,51 | -0,50 % | $76,25 | $76,25 | $74,71 | 5,70M |
| 2026-09-01 | $75,89 | +0,26 % | $75,76 | $76,23 | $75,43 | 7,56M |
| 2026-08-31 | $75,69 | -0,99 % | $75,61 | $76,12 | $75,06 | 6,70M |
| 2026-08-28 | $76,45 | -0,92 % | $77,50 | $77,50 | $75,97 | 4,52M |
| 2026-08-27 | $77,16 | -0,67 % | $77,00 | $77,34 | $76,67 | 4,39M |
| 2026-08-26 | $77,68 | +0,63 % | $77,22 | $77,91 | $77,03 | 4,55M |
| 2026-08-25 | $77,19 | -0,18 % | $77,33 | $77,61 | $76,99 | 4,02M |
| 2026-08-24 | $77,33 | +1,35 % | $76,43 | $77,44 | $76,12 | 5,48M |
| 2026-08-21 | $76,30 | -3,06 % | $78,95 | $79,48 | $76,20 | 6,76M |
| 2026-08-20 | $78,71 | -0,88 % | $79,18 | $79,91 | $78,67 | 5,25M |
| 2026-08-19 | $79,41 | +0,30 % | $79,60 | $79,91 | $78,52 | 5,01M |
| 2026-08-18 | $79,17 | -0,05 % | $80,10 | $80,81 | $79,08 | 5,63M |
| 2026-08-17 | $79,21 | +0,05 % | $78,78 | $79,24 | $78,41 | 2,85M |
| 2026-08-14 | $79,17 | +0,24 % | $78,95 | $79,33 | $78,73 | 2,58M |
| 2026-08-13 | $78,98 | +0,48 % | $78,96 | $79,45 | $78,61 | 3,85M |
| 2026-08-12 | $78,60 | +1,21 % | $77,66 | $78,64 | $77,66 | 3,42M |
| 2026-08-11 | $77,66 | +1,03 % | $76,48 | $77,88 | $76,48 | 3,71M |
| 2026-08-10 | $76,87 | -1,54 % | $77,69 | $78,03 | $76,39 | 4,35M |
| 2026-08-07 | $78,07 | +1,43 % | $76,69 | $78,20 | $76,08 | 5,08M |
| 2026-08-06 | $76,97 | -0,30 % | $77,98 | $78,12 | $76,44 | 5,38M |
| 2026-08-05 | $77,20 | -0,71 % | $77,82 | $77,91 | $76,59 | 5,97M |
| 2026-08-04 | $77,75 | +0,08 % | $77,53 | $77,94 | $76,45 | 4,68M |
| 2026-08-03 | $77,69 | -0,65 % | $78,06 | $78,75 | $76,92 | 5,18M |
| 2026-07-31 | $78,20 | -0,04 % | $78,19 | $78,96 | $77,88 | 7,00M |
| 2026-07-30 | $78,23 | -0,66 % | $80,83 | $80,83 | $77,88 | 7,17M |
| 2026-07-29 | $78,75 | -1,97 % | $80,74 | $80,81 | $78,43 | 6,46M |
| 2026-07-28 | $80,33 | -0,47 % | $81,47 | $82,57 | $80,25 | 4,42M |
| 2026-07-27 | $80,71 | -1,18 % | $81,56 | $82,06 | $80,38 | 3,42M |
| 2026-07-24 | $81,67 | +1,11 % | $81,25 | $82,06 | $80,96 | 3,24M |
| 2026-07-23 | $80,77 | +0,72 % | $79,64 | $81,27 | $79,51 | 5,17M |
| 2026-07-22 | $80,19 | +1,87 % | $79,38 | $80,35 | $79,25 | 3,71M |
| 2026-07-21 | $78,72 | +0,06 % | $78,40 | $78,78 | $77,98 | 4,02M |
| 2026-07-20 | $78,67 | -0,13 % | $79,25 | $80,04 | $78,28 | 4,15M |
| 2026-07-17 | $78,77 | -1,51 % | $81,02 | $81,51 | $78,68 | 5,59M |
| 2026-07-16 | $79,98 | +0,92 % | $79,55 | $80,89 | $79,43 | 6,33M |
| 2026-07-15 | $79,25 | -1,15 % | $80,19 | $80,55 | $78,89 | 7,13M |
| 2026-07-14 | $80,17 | -0,39 % | $80,49 | $81,29 | $80,03 | 4,49M |
| 2026-07-13 | $80,48 | +0,52 % | $80,10 | $81,14 | $80,10 | 4,48M |
| 2026-07-10 | $80,06 | +1,32 % | $79,02 | $80,25 | $79,02 | 3,54M |
| 2026-07-09 | $79,02 | -0,75 % | $79,76 | $79,92 | $78,69 | 5,01M |
| 2026-07-08 | $79,62 | -1,30 % | $80,70 | $80,92 | $79,55 | 4,37M |
| 2026-07-07 | $80,67 | +0,37 % | $81,44 | $82,70 | $80,58 | 4,45M |
| 2026-07-06 | $80,37 | -1,94 % | $81,96 | $82,24 | $80,05 | 5,59M |
| 2026-07-02 | $81,96 | +2,84 % | $80,44 | $82,35 | $80,02 | 4,25M |
| 2026-07-01 | $79,70 | -0,75 % | $80,43 | $80,56 | $79,32 | 5,84M |
| 2026-06-30 | $80,30 | -2,05 % | $81,60 | $81,71 | $80,16 | 7,62M |
| 2026-06-29 | $81,98 | -0,30 % | $82,41 | $82,60 | $81,50 | 5,80M |
| 2026-06-26 | $82,23 | +0,59 % | $82,33 | $82,79 | $82,00 | 6,79M |
| 2026-06-25 | $81,75 | +0,34 % | $81,94 | $82,88 | $81,13 | 6,00M |
| 2026-06-24 | $81,47 | +1,42 % | $81,00 | $81,74 | $80,35 | 4,14M |
| 2026-06-23 | $80,33 | +1,93 % | $79,31 | $80,53 | $78,69 | 4,22M |
| 2026-06-22 | $78,81 | +1,81 % | $77,41 | $79,07 | $77,17 | 5,10M |
| 2026-06-18 | $77,41 | -0,06 % | $77,46 | $78,62 | $76,89 | 14,79M |
| 2026-06-17 | $77,46 | -1,92 % | $78,40 | $79,34 | $77,32 | 6,74M |
| 2026-06-16 | $78,98 | -0,47 % | $79,47 | $80,24 | $78,65 | 5,06M |
| 2026-06-15 | $79,35 | +0,16 % | $78,34 | $79,37 | $77,77 | 6,54M |
| 2026-06-12 | $79,22 | +1,21 % | $78,42 | $79,29 | $78,32 | 5,93M |
| 2026-06-11 | $78,27 | +0,22 % | $78,56 | $79,32 | $78,09 | 6,94M |
| 2026-06-10 | $78,10 | +0,30 % | $78,70 | $78,70 | $77,50 | 7,12M |
| 2026-06-09 | $77,87 | +0,32 % | $77,85 | $78,53 | $77,30 | 5,73M |
| 2026-06-08 | $77,62 | -1,80 % | $79,30 | $79,88 | $77,42 | 8,56M |
| 2026-06-05 | $79,04 | +1,63 % | $78,34 | $79,56 | $78,17 | 5,33M |
| 2026-06-04 | $77,77 | +0,49 % | $78,00 | $78,80 | $76,62 | 4,22M |
| 2026-06-03 | $77,39 | -0,62 % | $78,00 | $79,14 | $76,95 | 7,39M |
| 2026-06-02 | $77,87 | +1,91 % | $76,35 | $78,08 | $76,16 | 6,01M |
| 2026-06-01 | $76,41 | -3,89 % | $78,45 | $78,82 | $76,16 | 5,02M |
| 2026-05-29 | $79,50 | +0,30 % | $79,17 | $80,60 | $78,43 | 14,31M |
| 2026-05-28 | $79,26 | -2,15 % | $80,77 | $80,90 | $79,16 | 4,74M |
| 2026-05-27 | $81,00 | +0,27 % | $80,50 | $81,35 | $80,15 | 4,71M |
| 2026-05-26 | $80,78 | -0,37 % | $81,21 | $81,50 | $80,67 | 4,08M |
| 2026-05-22 | $81,08 | +1,10 % | $80,35 | $81,14 | $79,98 | 3,74M |