119,350€
0,97%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 118,15 | 119,35 | 117,43 | 119,35 | 0,97% | - |
| 13.09.2024 | 118,20 | 119,38 | 117,63 | 118,20 | 0,04% | - |
| 12.09.2024 | 117,95 | 118,68 | 116,63 | 118,15 | 0,17% | - |
| 11.09.2024 | 117,80 | 118,10 | 114,88 | 117,95 | 0,13% | 2,00 |
| 10.09.2024 | 117,20 | 117,95 | 116,68 | 117,80 | 0,55% | - |
| 09.09.2024 | 114,23 | 117,53 | 114,23 | 117,15 | 2,43% | - |
| 06.09.2024 | 115,23 | 117,28 | 114,18 | 114,38 | -0,65% | - |
| 05.09.2024 | 116,48 | 116,83 | 114,15 | 115,13 | -1,27% | 22,00 |
| 04.09.2024 | 118,35 | 118,80 | 115,70 | 116,60 | -1,27% | 45,00 |
| 03.09.2024 | 124,05 | 124,65 | 118,00 | 118,10 | -4,80% | - |
| 02.09.2024 | 124,65 | 124,73 | 123,88 | 124,05 | -0,40% | 20,00 |
| 30.08.2024 | 122,58 | 124,70 | 122,40 | 124,55 | 1,63% | 5,00 |
| 29.08.2024 | 122,15 | 124,30 | 121,35 | 122,55 | 0,99% | 8,00 |
| 28.08.2024 | 121,08 | 122,90 | 121,05 | 121,35 | 0,27% | - |
| 27.08.2024 | 122,08 | 122,30 | 120,83 | 121,03 | -0,84% | - |
| 26.08.2024 | 122,33 | 123,83 | 121,78 | 122,05 | -0,22% | - |
| 23.08.2024 | 122,03 | 123,18 | 121,48 | 122,33 | 0,25% | 80,00 |
| 22.08.2024 | 121,78 | 123,10 | 121,18 | 122,03 | 0,16% | 174,00 |
| 21.08.2024 | 120,53 | 121,88 | 120,53 | 121,83 | 1,08% | - |
| 20.08.2024 | 121,23 | 121,88 | 119,95 | 120,53 | -0,50% | 41,00 |
| 19.08.2024 | 120,33 | 121,28 | 120,13 | 121,13 | 0,46% | - |
| 16.08.2024 | 121,40 | 121,63 | 120,23 | 120,58 | -0,45% | - |
| 15.08.2024 | 119,40 | 122,30 | 119,05 | 121,13 | 1,36% | - |
| 14.08.2024 | 119,80 | 119,93 | 118,50 | 119,50 | -0,13% | 200,00 |
| 13.08.2024 | 116,45 | 119,85 | 116,45 | 119,65 | 3,12% | 20,00 |
| 12.08.2024 | 117,80 | 118,08 | 116,00 | 116,03 | -1,51% | 167,00 |
| 09.08.2024 | 117,70 | 118,13 | 116,03 | 117,80 | 0,45% | 14,00 |
| 08.08.2024 | 116,13 | 119,88 | 115,43 | 117,28 | 1,03% | - |
| 07.08.2024 | 116,53 | 119,58 | 115,95 | 116,08 | -0,34% | 50,00 |
| 06.08.2024 | 115,18 | 118,50 | 115,18 | 116,48 | 1,17% | 74,00 |
| 05.08.2024 | 119,28 | 119,28 | 110,98 | 115,13 | -3,46% | 1.316,00 |
| 02.08.2024 | 123,55 | 123,55 | 118,13 | 119,25 | -3,40% | 203,00 |
| 01.08.2024 | 123,65 | 124,93 | 122,10 | 123,45 | 0,12% | - |
| 31.07.2024 | 123,43 | 124,93 | 122,25 | 123,30 | -0,28% | 10,00 |
| 30.07.2024 | 130,75 | 134,40 | 122,75 | 123,65 | -5,32% | - |
| 29.07.2024 | 129,75 | 131,13 | 129,38 | 130,60 | 0,79% | 13,00 |
| 26.07.2024 | 126,48 | 130,80 | 126,35 | 129,58 | 2,29% | - |
| 25.07.2024 | 126,13 | 128,73 | 121,85 | 126,68 | 0,42% | 160,00 |
| 24.07.2024 | 129,65 | 129,65 | 125,98 | 126,15 | -2,74% | - |
| 23.07.2024 | 127,95 | 130,13 | 127,60 | 129,70 | 1,41% | 5,00 |
| 22.07.2024 | 126,28 | 128,08 | 126,18 | 127,90 | 1,27% | - |
| 19.07.2024 | 126,70 | 127,90 | 125,45 | 126,30 | -0,37% | - |
| 18.07.2024 | 127,38 | 128,65 | 126,38 | 126,78 | -0,24% | - |
| 17.07.2024 | 129,63 | 129,63 | 126,93 | 127,08 | -1,99% | 63,00 |
| 16.07.2024 | 126,03 | 129,73 | 125,65 | 129,65 | 2,96% | - |
| 15.07.2024 | 126,73 | 128,00 | 125,68 | 125,93 | -0,87% | - |
| 12.07.2024 | 126,73 | 128,68 | 126,73 | 127,03 | 0,24% | 20,00 |
| 11.07.2024 | 125,75 | 128,00 | 124,85 | 126,73 | 0,68% | - |
| 10.07.2024 | 123,55 | 125,98 | 123,28 | 125,88 | 1,82% | 15,00 |
| 09.07.2024 | 123,85 | 124,48 | 123,43 | 123,63 | -0,14% | - |
| 08.07.2024 | 123,63 | 125,20 | 123,40 | 123,80 | 0,00% | 83,00 |
| 05.07.2024 | 122,40 | 123,90 | 121,28 | 123,80 | 1,14% | - |
| 04.07.2024 | 123,10 | 123,35 | 122,40 | 122,40 | -0,49% | - |
| 03.07.2024 | 123,10 | 123,85 | 122,08 | 123,00 | -0,24% | 21,00 |
| 02.07.2024 | 122,48 | 123,58 | 120,60 | 123,30 | 0,57% | - |
| 01.07.2024 | 127,25 | 127,25 | 122,13 | 122,60 | -3,22% | - |
| 28.06.2024 | 127,73 | 128,93 | 125,45 | 126,68 | -0,67% | 23,00 |
| 27.06.2024 | 127,53 | 128,13 | 126,53 | 127,53 | -0,27% | - |
| 26.06.2024 | 127,83 | 128,25 | 126,75 | 127,88 | 0,24% | - |
| 25.06.2024 | 128,88 | 130,83 | 127,05 | 127,58 | -1,01% | 116,00 |
| 24.06.2024 | 129,70 | 130,45 | 128,30 | 128,88 | -0,64% | 78,00 |
| 21.06.2024 | 129,88 | 130,25 | 128,50 | 129,70 | -0,38% | 50,00 |
| 20.06.2024 | 129,88 | 131,93 | 129,70 | 130,20 | 0,25% | 76,00 |
| 19.06.2024 | 130,70 | 131,23 | 129,70 | 129,88 | -0,52% | 54,00 |
| 18.06.2024 | 130,30 | 130,88 | 129,25 | 130,55 | 0,35% | - |
| 17.06.2024 | 128,93 | 130,33 | 127,35 | 130,10 | 0,91% | 3,00 |
| 14.06.2024 | 131,00 | 131,25 | 127,18 | 128,93 | -1,55% | - |
| 13.06.2024 | 130,15 | 131,15 | 129,08 | 130,95 | 0,46% | 160,00 |
| 12.06.2024 | 128,98 | 130,70 | 128,70 | 130,35 | 1,05% | 517,00 |
| 11.06.2024 | 129,30 | 130,00 | 127,80 | 129,00 | -0,12% | 160,00 |
| 10.06.2024 | 127,73 | 129,38 | 126,98 | 129,15 | 1,63% | 47,00 |
| 07.06.2024 | 125,13 | 127,73 | 124,53 | 127,08 | 1,11% | - |
| 06.06.2024 | 128,50 | 128,50 | 125,20 | 125,68 | -2,12% | - |
| 05.06.2024 | 126,03 | 128,50 | 125,40 | 128,40 | 2,03% | - |
| 04.06.2024 | 127,13 | 127,68 | 125,33 | 125,85 | -1,02% | 24,00 |
| 03.06.2024 | 129,90 | 130,50 | 126,28 | 127,15 | -1,85% | 47,00 |
| 31.05.2024 | 128,33 | 130,23 | 127,25 | 129,55 | 0,60% | 381,00 |
| 30.05.2024 | 127,63 | 129,33 | 126,10 | 128,77 | 0,74% | - |
| 29.05.2024 | 129,30 | 129,30 | 126,78 | 127,83 | -1,14% | 80,00 |
| 28.05.2024 | 133,73 | 134,60 | 129,10 | 129,30 | -3,31% | 53,00 |
| 27.05.2024 | 133,58 | 134,08 | 133,13 | 133,73 | 0,58% | 60,00 |
| 24.05.2024 | 132,88 | 133,68 | 131,93 | 132,95 | 0,06% | 20,00 |
| 23.05.2024 | 134,18 | 134,43 | 132,60 | 132,88 | -0,90% | 40,00 |
| 22.05.2024 | 134,48 | 135,20 | 133,73 | 134,08 | -0,33% | 5,00 |
| 21.05.2024 | 133,68 | 135,27 | 133,15 | 134,52 | 0,32% | 860,00 |
| 20.05.2024 | 131,85 | 134,35 | 131,75 | 134,10 | 1,82% | - |
| 17.05.2024 | 131,43 | 132,38 | 130,55 | 131,70 | 0,15% | 87,00 |
| 16.05.2024 | 132,08 | 132,45 | 131,08 | 131,50 | -0,51% | - |
| 15.05.2024 | 131,30 | 132,52 | 131,15 | 132,18 | 0,51% | - |
| 14.05.2024 | 130,05 | 131,95 | 130,05 | 131,50 | 0,42% | - |
| 13.05.2024 | 132,77 | 134,00 | 130,50 | 130,95 | -1,49% | 298,00 |
| 10.05.2024 | 132,27 | 133,15 | 132,00 | 132,93 | 0,53% | 70,00 |
| 09.05.2024 | 131,40 | 132,35 | 130,73 | 132,23 | 0,65% | 10,00 |
| 08.05.2024 | 130,20 | 131,50 | 130,05 | 131,38 | 0,79% | 8,00 |
| 07.05.2024 | 129,25 | 131,10 | 128,75 | 130,35 | 0,85% | 20,00 |
| 06.05.2024 | 126,63 | 129,58 | 126,63 | 129,25 | 1,59% | 40,00 |
| 03.05.2024 | 126,80 | 128,30 | 125,48 | 127,23 | 0,63% | 125,00 |
| 02.05.2024 | 122,20 | 128,27 | 122,13 | 126,43 | 3,18% | 4,00 |
| 30.04.2024 | 124,05 | 124,78 | 122,15 | 122,53 | -0,95% | 10,00 |
| 29.04.2024 | 123,95 | 124,95 | 122,85 | 123,70 | -0,14% | 20,00 |