110,475€
0,09%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 110,25 | 111,08 | 107,98 | 110,50 | 0,11% | 56,00 |
| 28.03.2025 | 113,03 | 113,63 | 110,30 | 110,38 | -2,37% | - |
| 27.03.2025 | 114,33 | 115,20 | 112,78 | 113,05 | -1,31% | 130,00 |
| 26.03.2025 | 114,08 | 114,93 | 113,73 | 114,55 | 0,33% | - |
| 25.03.2025 | 111,73 | 114,30 | 111,58 | 114,18 | 2,12% | 8,00 |
| 24.03.2025 | 109,48 | 112,03 | 109,48 | 111,80 | 2,05% | - |
| 21.03.2025 | 110,43 | 110,68 | 108,10 | 109,55 | -0,77% | 10,00 |
| 20.03.2025 | 111,78 | 112,63 | 110,05 | 110,40 | -0,85% | - |
| 19.03.2025 | 110,48 | 112,00 | 110,48 | 111,35 | 0,84% | 76,00 |
| 18.03.2025 | 112,63 | 112,98 | 110,18 | 110,43 | -2,00% | - |
| 17.03.2025 | 112,43 | 114,10 | 111,83 | 112,68 | -0,13% | 250,00 |
| 14.03.2025 | 111,35 | 113,33 | 111,30 | 112,83 | 1,17% | 7,00 |
| 13.03.2025 | 112,65 | 114,05 | 111,23 | 111,53 | -1,15% | 3,00 |
| 12.03.2025 | 113,30 | 117,00 | 112,63 | 112,83 | -0,35% | 15,00 |
| 11.03.2025 | 118,55 | 118,55 | 113,03 | 113,23 | -4,39% | 32,00 |
| 10.03.2025 | 120,60 | 120,93 | 118,03 | 118,43 | -1,76% | 111,00 |
| 07.03.2025 | 119,58 | 120,70 | 117,30 | 120,55 | 0,84% | 82,00 |
| 06.03.2025 | 120,20 | 120,20 | 117,75 | 119,55 | -0,75% | - |
| 05.03.2025 | 119,83 | 121,23 | 118,23 | 120,45 | 0,88% | 45,00 |
| 04.03.2025 | 123,78 | 124,05 | 119,40 | 119,40 | -3,52% | 93,00 |
| 03.03.2025 | 126,18 | 126,45 | 123,33 | 123,75 | -2,06% | 28,00 |
| 28.02.2025 | 123,88 | 126,35 | 123,88 | 126,35 | 1,92% | 8,00 |
| 27.02.2025 | 122,80 | 124,40 | 122,65 | 123,98 | 1,06% | 8,00 |
| 26.02.2025 | 121,80 | 123,43 | 121,80 | 122,68 | 0,45% | - |
| 25.02.2025 | 122,50 | 123,60 | 121,40 | 122,13 | -0,43% | - |
| 24.02.2025 | 121,75 | 123,03 | 120,70 | 122,65 | 0,78% | 10,00 |
| 21.02.2025 | 123,55 | 124,38 | 121,45 | 121,70 | -1,58% | 82,00 |
| 20.02.2025 | 125,00 | 127,05 | 122,75 | 123,65 | -1,04% | - |
| 19.02.2025 | 124,93 | 125,45 | 124,00 | 124,95 | 0,10% | - |
| 18.02.2025 | 123,60 | 125,33 | 123,15 | 124,83 | 0,93% | - |
| 17.02.2025 | 123,30 | 125,03 | 123,30 | 123,68 | 0,26% | 10,00 |
| 14.02.2025 | 125,28 | 125,50 | 123,15 | 123,35 | -1,63% | - |
| 13.02.2025 | 125,13 | 126,03 | 123,90 | 125,40 | 0,40% | 12,00 |
| 12.02.2025 | 127,45 | 127,48 | 124,90 | 124,90 | -2,04% | 12,00 |
| 11.02.2025 | 127,38 | 128,48 | 126,35 | 127,50 | 0,16% | - |
| 10.02.2025 | 126,90 | 128,05 | 126,40 | 127,30 | 0,16% | - |
| 07.02.2025 | 126,55 | 128,05 | 126,20 | 127,10 | 0,39% | 11,00 |
| 06.02.2025 | 124,80 | 126,78 | 124,50 | 126,60 | 1,69% | 2,00 |
| 05.02.2025 | 124,50 | 126,00 | 123,33 | 124,50 | -0,08% | 26,00 |
| 04.02.2025 | 120,35 | 127,08 | 118,33 | 124,60 | 4,57% | 79,00 |
| 03.02.2025 | 118,65 | 119,93 | 117,48 | 119,15 | -0,33% | 113,00 |
| 31.01.2025 | 117,23 | 119,73 | 116,15 | 119,55 | 2,11% | 11,00 |
| 30.01.2025 | 116,35 | 117,85 | 115,88 | 117,08 | 0,49% | 8,00 |
| 29.01.2025 | 116,33 | 117,60 | 116,10 | 116,50 | 0,06% | - |
| 28.01.2025 | 116,45 | 117,38 | 115,60 | 116,43 | -0,11% | 15,00 |
| 27.01.2025 | 115,53 | 116,63 | 113,88 | 116,55 | 0,63% | 5,00 |
| 24.01.2025 | 116,43 | 116,88 | 115,23 | 115,83 | -0,79% | 221,00 |
| 23.01.2025 | 116,83 | 117,55 | 116,28 | 116,75 | 0,00% | - |
| 22.01.2025 | 117,05 | 117,90 | 116,43 | 116,75 | -0,28% | - |
| 21.01.2025 | 115,18 | 117,75 | 115,18 | 117,08 | 1,63% | - |
| 20.01.2025 | 116,15 | 116,35 | 115,05 | 115,20 | -1,16% | 4,00 |
| 17.01.2025 | 115,45 | 117,55 | 115,45 | 116,55 | 0,82% | - |
| 16.01.2025 | 112,83 | 115,73 | 112,25 | 115,60 | 2,50% | 10,00 |
| 15.01.2025 | 112,00 | 114,23 | 110,60 | 112,78 | 0,65% | 1,00 |
| 14.01.2025 | 113,00 | 113,73 | 111,13 | 112,05 | -0,93% | - |
| 13.01.2025 | 111,28 | 113,15 | 111,13 | 113,10 | 1,57% | - |
| 10.01.2025 | 112,18 | 112,98 | 111,00 | 111,35 | -0,65% | 31,00 |
| 09.01.2025 | 112,20 | 112,58 | 111,85 | 112,08 | -0,29% | 10,00 |
| 08.01.2025 | 111,93 | 112,78 | 111,00 | 112,40 | 0,47% | - |
| 07.01.2025 | 112,48 | 113,15 | 111,25 | 111,88 | -0,58% | - |
| 06.01.2025 | 113,65 | 113,70 | 112,05 | 112,53 | -1,08% | 16,00 |
| 03.01.2025 | 112,93 | 114,33 | 112,50 | 113,75 | 0,60% | - |
| 02.01.2025 | 112,83 | 114,58 | 111,63 | 113,08 | 1,10% | - |
| 30.12.2024 | 112,75 | 112,98 | 111,75 | 111,85 | -0,86% | 12,00 |
| 27.12.2024 | 113,00 | 114,30 | 112,75 | 112,83 | -0,15% | - |
| 23.12.2024 | 112,45 | 113,15 | 111,95 | 113,00 | 0,53% | - |
| 20.12.2024 | 112,38 | 113,28 | 111,15 | 112,40 | -0,11% | 10,00 |
| 19.12.2024 | 112,98 | 114,28 | 111,98 | 112,53 | -0,35% | 40,00 |
| 18.12.2024 | 114,70 | 115,90 | 112,75 | 112,93 | -1,53% | 125,00 |
| 17.12.2024 | 114,88 | 115,90 | 114,00 | 114,68 | -0,17% | - |
| 16.12.2024 | 114,80 | 116,83 | 114,68 | 114,88 | -0,13% | 10,00 |
| 13.12.2024 | 115,65 | 116,28 | 114,78 | 115,03 | -0,63% | 30,00 |
| 12.12.2024 | 117,55 | 117,70 | 115,13 | 115,75 | -1,70% | 92,00 |
| 11.12.2024 | 122,13 | 123,25 | 117,35 | 117,75 | -3,62% | 44,00 |
| 10.12.2024 | 122,58 | 123,98 | 120,70 | 122,18 | -0,47% | - |
| 09.12.2024 | 119,40 | 123,23 | 119,40 | 122,75 | 2,66% | - |
| 06.12.2024 | 119,33 | 121,00 | 118,85 | 119,58 | 0,23% | 20,00 |
| 05.12.2024 | 121,33 | 121,43 | 119,25 | 119,30 | -1,67% | - |
| 04.12.2024 | 121,45 | 122,43 | 120,95 | 121,33 | -0,10% | 92,00 |
| 03.12.2024 | 121,60 | 122,03 | 119,73 | 121,45 | -0,10% | - |
| 02.12.2024 | 118,90 | 121,63 | 118,90 | 121,58 | 1,59% | - |
| 29.11.2024 | 119,30 | 121,13 | 118,58 | 119,68 | 0,31% | - |
| 28.11.2024 | 119,25 | 120,53 | 119,08 | 119,30 | 0,04% | 310,00 |
| 27.11.2024 | 118,73 | 120,23 | 117,78 | 119,25 | 0,40% | 27,00 |
| 26.11.2024 | 122,73 | 122,93 | 118,73 | 118,78 | -3,28% | 27,00 |
| 25.11.2024 | 121,78 | 122,95 | 120,15 | 122,80 | 0,72% | 8,00 |
| 22.11.2024 | 119,70 | 122,80 | 119,23 | 121,93 | 1,90% | - |
| 21.11.2024 | 116,45 | 121,15 | 116,25 | 119,65 | 2,66% | 3,00 |
| 20.11.2024 | 115,43 | 116,90 | 115,35 | 116,55 | 0,97% | - |
| 19.11.2024 | 115,55 | 116,25 | 113,75 | 115,43 | -0,06% | - |
| 18.11.2024 | 115,58 | 116,90 | 114,68 | 115,50 | -0,19% | 150,00 |
| 15.11.2024 | 115,53 | 116,50 | 114,05 | 115,73 | 0,04% | - |
| 14.11.2024 | 117,13 | 117,98 | 115,45 | 115,68 | -1,24% | 12,00 |
| 13.11.2024 | 117,70 | 118,05 | 115,40 | 117,13 | -0,49% | - |
| 12.11.2024 | 116,98 | 118,63 | 116,30 | 117,70 | 0,62% | - |
| 11.11.2024 | 116,00 | 117,68 | 115,93 | 116,98 | 0,82% | 14,00 |
| 08.11.2024 | 114,48 | 116,60 | 114,43 | 116,03 | 1,22% | 10,00 |
| 07.11.2024 | 115,75 | 116,13 | 114,28 | 114,63 | -0,99% | 7,00 |
| 06.11.2024 | 113,65 | 118,75 | 113,65 | 115,78 | 3,51% | 32,00 |
| 05.11.2024 | 111,10 | 112,08 | 110,38 | 111,85 | 0,81% | 23,00 |