121,775€
-1,52%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 123,65 | 124,38 | 121,48 | 121,70 | -1,58% | 284,00 |
| 20.02.2025 | 124,73 | 124,75 | 122,70 | 123,65 | -1,02% | 940,00 |
| 19.02.2025 | 124,88 | 125,38 | 123,90 | 124,93 | 0,06% | 605,00 |
| 18.02.2025 | 123,40 | 125,30 | 123,15 | 124,85 | 0,87% | 555,00 |
| 17.02.2025 | 123,48 | 124,10 | 123,20 | 123,78 | 0,34% | 345,00 |
| 14.02.2025 | 125,50 | 125,53 | 123,15 | 123,35 | -1,63% | 475,00 |
| 13.02.2025 | 124,75 | 126,00 | 123,60 | 125,40 | 0,40% | 902,00 |
| 12.02.2025 | 127,45 | 127,65 | 124,90 | 124,90 | -2,00% | 173,00 |
| 11.02.2025 | 127,13 | 128,45 | 125,95 | 127,45 | 0,14% | 1.179,00 |
| 10.02.2025 | 127,33 | 128,35 | 126,40 | 127,28 | 0,14% | 456,00 |
| 07.02.2025 | 126,60 | 128,00 | 126,00 | 127,10 | 0,39% | 498,00 |
| 06.02.2025 | 125,13 | 126,75 | 124,50 | 126,60 | 1,61% | 504,00 |
| 05.02.2025 | 124,03 | 126,03 | 123,38 | 124,60 | -0,08% | 483,00 |
| 04.02.2025 | 119,08 | 127,15 | 118,15 | 124,70 | 4,61% | 1.285,00 |
| 03.02.2025 | 119,35 | 119,88 | 117,43 | 119,20 | -0,31% | 1.013,00 |
| 31.01.2025 | 117,20 | 119,75 | 116,33 | 119,58 | 2,16% | 513,00 |
| 30.01.2025 | 116,63 | 117,85 | 115,88 | 117,05 | 0,52% | 936,00 |
| 29.01.2025 | 116,23 | 117,60 | 115,95 | 116,45 | 0,02% | 239,00 |
| 28.01.2025 | 116,68 | 117,70 | 115,60 | 116,43 | -0,11% | 236,00 |
| 27.01.2025 | 115,10 | 116,63 | 113,95 | 116,55 | 0,60% | 801,00 |
| 24.01.2025 | 116,20 | 116,95 | 115,23 | 115,85 | -0,77% | 199,00 |
| 23.01.2025 | 116,80 | 117,58 | 116,25 | 116,75 | -0,04% | 550,00 |
| 22.01.2025 | 117,18 | 117,83 | 116,40 | 116,80 | -0,23% | 511,00 |
| 21.01.2025 | 115,85 | 117,73 | 115,33 | 117,08 | 1,63% | 263,00 |
| 20.01.2025 | 116,13 | 116,35 | 114,95 | 115,20 | -1,20% | 406,00 |
| 17.01.2025 | 116,05 | 117,58 | 115,45 | 116,60 | 0,84% | 1.048,00 |
| 16.01.2025 | 112,95 | 115,75 | 112,30 | 115,63 | 2,53% | 894,00 |
| 15.01.2025 | 112,20 | 114,15 | 112,00 | 112,78 | 0,65% | 971,00 |
| 14.01.2025 | 113,00 | 113,70 | 111,15 | 112,05 | -0,95% | 373,00 |
| 13.01.2025 | 111,48 | 113,15 | 111,20 | 113,13 | 1,59% | 457,00 |
| 10.01.2025 | 112,13 | 113,03 | 110,98 | 111,35 | -0,60% | 620,00 |
| 09.01.2025 | 112,38 | 112,75 | 111,85 | 112,03 | -0,33% | 177,00 |
| 08.01.2025 | 112,30 | 112,85 | 111,00 | 112,40 | 0,58% | 539,00 |
| 07.01.2025 | 112,30 | 113,25 | 111,25 | 111,75 | -0,64% | 684,00 |
| 06.01.2025 | 113,60 | 113,80 | 112,10 | 112,48 | -1,16% | 811,00 |
| 03.01.2025 | 112,75 | 114,33 | 112,45 | 113,80 | 0,64% | 476,00 |
| 02.01.2025 | 112,15 | 114,60 | 111,83 | 113,08 | 1,10% | 1.343,00 |
| 30.12.2024 | 112,80 | 113,30 | 111,60 | 111,85 | -0,78% | 563,00 |
| 27.12.2024 | 113,45 | 114,20 | 112,40 | 112,73 | -0,29% | 351,00 |
| 23.12.2024 | 112,45 | 113,15 | 111,95 | 113,05 | 0,60% | 372,00 |
| 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 |