112,375€
-0,07%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 112,25 | 113,28 | 111,05 | 112,38 | -0,07% | 1.016,00 |
| 19.12.2024 | 112,50 | 114,20 | 112,00 | 112,45 | -0,33% | 2.572,00 |
| 18.12.2024 | 115,10 | 115,90 | 112,83 | 112,83 | -2,04% | 705,00 |
| 17.12.2024 | 114,55 | 115,90 | 114,00 | 115,18 | 0,11% | 1.257,00 |
| 16.12.2024 | 115,05 | 116,80 | 114,78 | 115,05 | 0,07% | 1.517,00 |
| 13.12.2024 | 115,73 | 116,15 | 114,78 | 114,98 | -0,67% | 751,00 |
| 12.12.2024 | 117,15 | 117,75 | 115,10 | 115,75 | -1,61% | 1.042,00 |
| 11.12.2024 | 122,15 | 123,25 | 117,35 | 117,65 | -3,80% | 939,00 |
| 10.12.2024 | 121,00 | 123,98 | 120,73 | 122,30 | -0,29% | 1.073,00 |
| 09.12.2024 | 120,30 | 123,23 | 119,73 | 122,65 | 2,49% | 1.806,00 |
| 06.12.2024 | 119,30 | 121,00 | 118,88 | 119,68 | 0,27% | 753,00 |
| 05.12.2024 | 121,00 | 121,50 | 119,25 | 119,35 | -1,53% | 1.155,00 |
| 04.12.2024 | 121,68 | 122,35 | 120,95 | 121,20 | -0,25% | 612,00 |
| 03.12.2024 | 120,98 | 121,80 | 119,73 | 121,50 | 0,39% | 565,00 |
| 02.12.2024 | 120,40 | 121,40 | 119,53 | 121,03 | 1,04% | 927,00 |
| 29.11.2024 | 119,10 | 121,13 | 118,80 | 119,78 | -0,13% | 582,00 |
| 28.11.2024 | 119,23 | 120,15 | 119,08 | 119,93 | 0,82% | 270,00 |
| 27.11.2024 | 118,88 | 120,23 | 117,50 | 118,95 | 0,15% | 879,00 |
| 26.11.2024 | 122,78 | 122,83 | 118,73 | 118,78 | -3,32% | 622,00 |
| 25.11.2024 | 121,45 | 122,95 | 120,15 | 122,85 | 0,74% | 757,00 |
| 22.11.2024 | 119,73 | 122,80 | 119,05 | 121,95 | 1,94% | 891,00 |
| 21.11.2024 | 116,45 | 121,15 | 116,25 | 119,63 | 2,70% | 543,00 |
| 20.11.2024 | 115,73 | 116,90 | 115,33 | 116,48 | 0,95% | 551,00 |
| 19.11.2024 | 115,55 | 115,83 | 113,95 | 115,38 | -0,09% | 655,00 |
| 18.11.2024 | 115,63 | 116,90 | 114,60 | 115,48 | -0,47% | 1.122,00 |
| 15.11.2024 | 115,05 | 116,53 | 114,20 | 116,03 | 0,30% | 401,00 |
| 14.11.2024 | 117,13 | 118,05 | 115,45 | 115,68 | -1,30% | 891,00 |
| 13.11.2024 | 117,23 | 118,05 | 115,43 | 117,20 | -0,23% | 561,00 |
| 12.11.2024 | 117,08 | 118,63 | 116,00 | 117,48 | 0,49% | 967,00 |
| 11.11.2024 | 115,90 | 117,63 | 115,85 | 116,90 | 0,73% | 762,00 |
| 08.11.2024 | 115,00 | 116,60 | 114,25 | 116,05 | 1,31% | 2.273,00 |
| 07.11.2024 | 115,35 | 116,13 | 114,28 | 114,55 | -0,67% | 461,00 |
| 06.11.2024 | 115,35 | 118,75 | 114,10 | 115,33 | 2,95% | 794,00 |
| 05.11.2024 | 111,20 | 112,08 | 110,33 | 112,03 | 1,01% | 434,00 |
| 04.11.2024 | 109,65 | 112,03 | 109,15 | 110,90 | 0,48% | 1.736,00 |
| 01.11.2024 | 112,35 | 113,00 | 110,20 | 110,38 | -1,60% | 944,00 |
| 31.10.2024 | 119,60 | 120,65 | 111,33 | 112,18 | -6,46% | 1.745,00 |
| 30.10.2024 | 119,98 | 120,35 | 119,28 | 119,93 | -0,19% | 381,00 |
| 29.10.2024 | 120,75 | 121,50 | 119,55 | 120,15 | -0,68% | 890,00 |
| 28.10.2024 | 121,25 | 122,18 | 120,60 | 120,98 | 0,17% | 648,00 |
| 25.10.2024 | 120,75 | 121,68 | 120,33 | 120,78 | 0,02% | 339,00 |
| 24.10.2024 | 121,85 | 122,38 | 120,63 | 120,75 | -1,11% | 373,00 |
| 23.10.2024 | 121,25 | 122,98 | 121,18 | 122,10 | 0,37% | 486,00 |
| 22.10.2024 | 122,28 | 122,55 | 120,75 | 121,65 | -0,77% | 880,00 |
| 21.10.2024 | 123,63 | 124,13 | 122,40 | 122,60 | -0,83% | 435,00 |
| 18.10.2024 | 124,63 | 125,10 | 123,23 | 123,63 | -0,90% | 691,00 |
| 17.10.2024 | 126,53 | 128,02 | 124,55 | 124,75 | -1,46% | 1.044,00 |
| 16.10.2024 | 125,43 | 126,85 | 125,10 | 126,60 | 0,88% | 342,00 |
| 15.10.2024 | 126,13 | 126,85 | 125,28 | 125,50 | -0,32% | 762,00 |
| 14.10.2024 | 125,20 | 126,05 | 125,10 | 125,90 | 0,64% | 483,00 |
| 11.10.2024 | 122,75 | 125,25 | 122,15 | 125,10 | 1,94% | 347,00 |
| 10.10.2024 | 124,50 | 124,90 | 122,68 | 122,73 | -1,52% | 274,00 |
| 09.10.2024 | 122,15 | 124,85 | 121,85 | 124,63 | 1,94% | 427,00 |
| 08.10.2024 | 122,00 | 123,53 | 120,30 | 122,25 | 0,08% | 1.427,00 |
| 07.10.2024 | 121,60 | 122,20 | 120,35 | 122,15 | 0,49% | 348,00 |
| 04.10.2024 | 120,73 | 122,68 | 120,25 | 121,55 | 0,73% | 708,00 |
| 03.10.2024 | 121,63 | 121,95 | 120,00 | 120,68 | -0,90% | 369,00 |
| 02.10.2024 | 121,05 | 122,05 | 120,40 | 121,78 | 0,23% | 836,00 |
| 01.10.2024 | 121,13 | 122,18 | 119,93 | 121,50 | 0,21% | 1.035,00 |
| 30.09.2024 | 120,70 | 121,33 | 118,93 | 121,25 | 0,60% | 634,00 |
| 27.09.2024 | 120,28 | 121,88 | 119,85 | 120,53 | 0,42% | 315,00 |
| 26.09.2024 | 120,23 | 121,35 | 119,90 | 120,03 | 0,00% | 812,00 |
| 25.09.2024 | 118,48 | 120,43 | 118,20 | 120,03 | 0,88% | 291,00 |
| 24.09.2024 | 120,98 | 121,30 | 118,75 | 118,98 | -1,67% | 186,00 |
| 23.09.2024 | 120,58 | 121,90 | 120,20 | 121,00 | 0,27% | 1.178,00 |
| 20.09.2024 | 122,03 | 122,20 | 119,90 | 120,68 | -1,23% | 206,00 |
| 19.09.2024 | 120,23 | 122,33 | 119,98 | 122,18 | 2,13% | 978,00 |
| 18.09.2024 | 119,88 | 120,78 | 118,48 | 119,63 | -0,02% | 620,00 |
| 17.09.2024 | 119,28 | 120,70 | 118,98 | 119,65 | 0,21% | 390,00 |
| 16.09.2024 | 117,90 | 119,65 | 117,35 | 119,40 | 1,06% | 423,00 |
| 13.09.2024 | 118,18 | 119,38 | 117,63 | 118,15 | -0,06% | 771,00 |
| 12.09.2024 | 118,15 | 118,65 | 116,60 | 118,23 | 0,23% | 407,00 |
| 11.09.2024 | 117,03 | 117,95 | 114,93 | 117,95 | 0,15% | 225,00 |
| 10.09.2024 | 116,93 | 117,95 | 116,60 | 117,78 | 0,45% | 369,00 |
| 09.09.2024 | 114,70 | 117,55 | 114,50 | 117,25 | 2,56% | 1.427,00 |
| 06.09.2024 | 115,23 | 117,25 | 114,18 | 114,33 | -0,76% | 413,00 |
| 05.09.2024 | 116,48 | 116,75 | 114,15 | 115,20 | -1,22% | 456,00 |
| 04.09.2024 | 117,50 | 118,83 | 115,70 | 116,63 | -1,31% | 508,00 |
| 03.09.2024 | 124,55 | 124,85 | 118,00 | 118,18 | -5,18% | 751,00 |
| 02.09.2024 | 124,43 | 124,90 | 123,93 | 124,63 | 0,00% | 429,00 |
| 30.08.2024 | 122,68 | 124,65 | 122,35 | 124,63 | 1,67% | 595,00 |
| 29.08.2024 | 122,25 | 124,30 | 121,70 | 122,58 | 0,22% | 374,00 |
| 28.08.2024 | 121,53 | 122,90 | 121,13 | 122,30 | 1,05% | 551,00 |
| 27.08.2024 | 122,00 | 122,20 | 120,80 | 121,03 | -0,86% | 655,00 |
| 26.08.2024 | 122,43 | 123,88 | 121,78 | 122,08 | -0,31% | 1.782,00 |
| 23.08.2024 | 121,93 | 123,20 | 121,65 | 122,45 | 0,55% | 486,00 |
| 22.08.2024 | 121,88 | 123,10 | 121,75 | 121,78 | -0,02% | 238,00 |
| 21.08.2024 | 120,78 | 121,88 | 120,45 | 121,80 | 1,04% | 453,00 |
| 20.08.2024 | 121,28 | 121,93 | 119,95 | 120,55 | -0,54% | 387,00 |
| 19.08.2024 | 120,95 | 121,28 | 120,05 | 121,20 | 0,60% | 686,00 |
| 16.08.2024 | 121,75 | 121,75 | 120,15 | 120,48 | -0,60% | 695,00 |
| 15.08.2024 | 120,00 | 122,45 | 119,50 | 121,20 | 1,42% | 1.064,00 |
| 14.08.2024 | 120,20 | 120,20 | 118,53 | 119,50 | -0,17% | 753,00 |
| 13.08.2024 | 116,50 | 119,78 | 116,50 | 119,70 | 2,70% | 799,00 |
| 12.08.2024 | 117,78 | 118,25 | 116,03 | 116,55 | -1,15% | 539,00 |
| 09.08.2024 | 117,55 | 118,30 | 115,95 | 117,90 | 0,43% | 601,00 |
| 08.08.2024 | 115,83 | 120,03 | 115,30 | 117,40 | 1,05% | 1.142,00 |
| 07.08.2024 | 117,53 | 119,58 | 116,00 | 116,18 | -0,32% | 761,00 |
| 06.08.2024 | 116,20 | 119,00 | 115,75 | 116,55 | 1,39% | 1.960,00 |
| 05.08.2024 | 117,43 | 117,80 | 112,50 | 114,95 | -3,61% | 2.757,00 |