104,425€
0,14%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 104,70 | 104,75 | 104,35 | 104,38 | 0,10% | 106,00 |
| 12.03.2026 | 104,58 | 106,30 | 104,05 | 104,28 | -1,04% | 731,00 |
| 11.03.2026 | 105,58 | 105,85 | 105,03 | 105,38 | -0,75% | 358,00 |
| 10.03.2026 | 105,98 | 106,85 | 105,93 | 106,18 | -0,12% | 501,00 |
| 09.03.2026 | 104,98 | 107,00 | 103,53 | 106,30 | 0,31% | 1.267,00 |
| 06.03.2026 | 108,88 | 109,15 | 105,95 | 105,98 | -2,19% | 1.017,00 |
| 05.03.2026 | 111,38 | 111,75 | 107,98 | 108,35 | -1,70% | 1.842,00 |
| 04.03.2026 | 108,90 | 110,33 | 108,43 | 110,23 | 0,32% | 923,00 |
| 03.03.2026 | 109,55 | 110,18 | 107,98 | 109,88 | -0,90% | 94,00 |
| 02.03.2026 | 108,95 | 111,15 | 108,75 | 110,88 | 1,79% | 223,00 |
| 27.02.2026 | 111,45 | 111,75 | 108,15 | 108,93 | -1,94% | 486,00 |
| 26.02.2026 | 109,55 | 111,60 | 109,15 | 111,08 | 2,00% | 1.765,00 |
| 25.02.2026 | 108,80 | 109,88 | 107,28 | 108,90 | 0,16% | 965,00 |
| 24.02.2026 | 107,90 | 109,05 | 107,10 | 108,73 | 0,30% | 732,00 |
| 23.02.2026 | 108,30 | 109,85 | 107,75 | 108,40 | -1,09% | 606,00 |
| 20.02.2026 | 110,55 | 111,53 | 109,00 | 109,60 | 0,21% | 1.165,00 |
| 19.02.2026 | 109,75 | 110,38 | 107,98 | 109,38 | -0,11% | 920,00 |
| 18.02.2026 | 108,43 | 110,65 | 108,23 | 109,50 | 0,74% | 651,00 |
| 17.02.2026 | 108,60 | 110,08 | 108,18 | 108,70 | -0,28% | 3.220,00 |
| 16.02.2026 | 108,13 | 109,80 | 108,05 | 109,00 | 0,60% | 802,00 |
| 13.02.2026 | 106,25 | 109,33 | 105,65 | 108,35 | 0,74% | 1.495,00 |
| 12.02.2026 | 107,40 | 109,03 | 106,55 | 107,55 | 0,47% | 688,00 |
| 11.02.2026 | 108,65 | 110,98 | 105,98 | 107,05 | -1,31% | 3.269,00 |
| 10.02.2026 | 117,70 | 118,48 | 102,00 | 108,48 | -7,82% | 3.389,00 |
| 09.02.2026 | 117,00 | 119,98 | 117,00 | 117,68 | -1,81% | 1.408,00 |
| 06.02.2026 | 117,80 | 120,15 | 117,68 | 119,85 | 1,05% | 172,00 |
| 05.02.2026 | 118,65 | 119,08 | 117,53 | 118,60 | -0,06% | 905,00 |
| 04.02.2026 | 117,35 | 120,10 | 117,03 | 118,68 | 1,24% | 653,00 |
| 03.02.2026 | 118,75 | 119,60 | 116,35 | 117,23 | -1,41% | 2.572,00 |
| 02.02.2026 | 114,88 | 119,18 | 114,78 | 118,90 | 2,52% | 663,00 |
| 30.01.2026 | 114,88 | 116,28 | 114,10 | 115,98 | 0,80% | 662,00 |
| 29.01.2026 | 113,28 | 115,15 | 113,00 | 115,05 | 1,84% | 814,00 |
| 28.01.2026 | 117,50 | 118,00 | 110,83 | 112,98 | -3,85% | 2.257,00 |
| 27.01.2026 | 120,73 | 120,95 | 117,23 | 117,50 | -2,89% | 1.111,00 |
| 26.01.2026 | 119,48 | 121,03 | 118,88 | 121,00 | 1,42% | 1.387,00 |
| 23.01.2026 | 121,85 | 122,05 | 119,20 | 119,30 | -1,89% | 1.103,00 |
| 22.01.2026 | 121,48 | 122,48 | 120,58 | 121,60 | 0,31% | 871,00 |
| 21.01.2026 | 118,65 | 122,15 | 117,80 | 121,23 | 1,78% | 1.435,00 |
| 20.01.2026 | 123,45 | 123,68 | 118,28 | 119,10 | -4,24% | 395,00 |
| 19.01.2026 | 124,50 | 124,80 | 124,03 | 124,38 | -0,86% | 433,00 |
| 16.01.2026 | 124,75 | 125,60 | 123,73 | 125,45 | 1,11% | 111,00 |
| 15.01.2026 | 120,70 | 124,13 | 120,10 | 124,08 | 3,20% | 1.067,00 |
| 14.01.2026 | 120,13 | 120,53 | 119,20 | 120,23 | 1,01% | 610,00 |
| 13.01.2026 | 119,23 | 119,30 | 118,60 | 119,03 | -0,02% | 345,00 |
| 12.01.2026 | 119,13 | 120,20 | 118,05 | 119,05 | -1,04% | 1.234,00 |
| 09.01.2026 | 120,93 | 121,88 | 120,18 | 120,30 | -0,17% | 1.151,00 |
| 08.01.2026 | 119,03 | 121,25 | 118,93 | 120,50 | 1,22% | 395,00 |
| 07.01.2026 | 120,70 | 121,60 | 119,00 | 119,05 | -1,39% | 379,00 |
| 06.01.2026 | 118,90 | 121,08 | 117,10 | 120,73 | 1,73% | 665,00 |
| 05.01.2026 | 117,58 | 119,33 | 117,20 | 118,68 | 1,37% | 1.339,00 |
| 02.01.2026 | 116,08 | 117,13 | 115,78 | 117,08 | -0,66% | 790,00 |
| 29.12.2025 | 117,70 | 118,20 | 117,18 | 117,85 | 0,38% | 550,00 |
| 23.12.2025 | 118,00 | 118,50 | 117,40 | 117,40 | -0,70% | 490,00 |
| 22.12.2025 | 117,70 | 118,70 | 117,20 | 118,23 | 0,57% | 582,00 |
| 19.12.2025 | 116,75 | 117,90 | 116,40 | 117,55 | 0,30% | 796,00 |
| 18.12.2025 | 116,78 | 118,18 | 116,60 | 117,20 | 0,80% | 593,00 |
| 17.12.2025 | 117,55 | 117,93 | 116,13 | 116,28 | -0,64% | 635,00 |
| 16.12.2025 | 117,05 | 117,95 | 116,18 | 117,03 | 0,06% | 877,00 |
| 15.12.2025 | 116,80 | 117,60 | 116,35 | 116,95 | 0,15% | 528,00 |
| 12.12.2025 | 119,30 | 119,93 | 116,38 | 116,78 | -2,05% | 336,00 |
| 11.12.2025 | 117,48 | 119,83 | 117,25 | 119,23 | 0,29% | 1.864,00 |
| 10.12.2025 | 117,73 | 119,05 | 116,98 | 118,88 | 0,51% | 734,00 |
| 09.12.2025 | 118,93 | 119,50 | 118,28 | 118,28 | -0,53% | 354,00 |
| 08.12.2025 | 119,38 | 120,28 | 118,40 | 118,90 | -0,23% | 496,00 |
| 05.12.2025 | 121,03 | 121,40 | 119,13 | 119,18 | -1,24% | 575,00 |
| 04.12.2025 | 120,78 | 121,15 | 120,23 | 120,68 | -0,12% | 324,00 |
| 03.12.2025 | 120,03 | 120,93 | 119,30 | 120,83 | 0,52% | 522,00 |
| 02.12.2025 | 119,93 | 120,68 | 119,40 | 120,20 | 0,00% | 242,00 |
| 01.12.2025 | 121,00 | 121,35 | 119,83 | 120,20 | -1,17% | 910,00 |
| 28.11.2025 | 121,25 | 122,83 | 120,40 | 121,63 | 0,52% | 74,00 |
| 27.11.2025 | 121,73 | 123,20 | 120,28 | 121,00 | -0,84% | 1.054,00 |
| 26.11.2025 | 122,63 | 122,70 | 121,43 | 122,03 | -0,67% | 1.219,00 |
| 25.11.2025 | 123,15 | 123,73 | 121,80 | 122,85 | -0,43% | 483,00 |
| 24.11.2025 | 122,33 | 123,50 | 121,18 | 123,38 | 1,71% | 232,00 |
| 21.11.2025 | 119,88 | 122,15 | 119,35 | 121,30 | -0,21% | 365,00 |
| 20.11.2025 | 122,23 | 122,55 | 121,18 | 121,55 | 0,87% | 151,00 |
| 19.11.2025 | 120,93 | 121,80 | 120,00 | 120,50 | -0,35% | 861,00 |
| 18.11.2025 | 120,68 | 121,40 | 118,95 | 120,93 | -0,43% | 1.965,00 |
| 17.11.2025 | 123,30 | 123,95 | 121,05 | 121,45 | -1,48% | 1.005,00 |
| 14.11.2025 | 126,48 | 126,58 | 122,93 | 123,28 | -2,66% | 13.226,00 |
| 13.11.2025 | 129,83 | 129,83 | 126,65 | 126,65 | -1,99% | 244,00 |
| 12.11.2025 | 129,70 | 131,08 | 128,95 | 129,23 | -0,14% | 2.003,00 |
| 11.11.2025 | 130,65 | 130,90 | 129,23 | 129,40 | -1,09% | 421,00 |
| 10.11.2025 | 131,73 | 131,95 | 129,20 | 130,83 | 0,02% | 647,00 |
| 07.11.2025 | 130,55 | 131,45 | 129,00 | 130,80 | 0,21% | 402,00 |
| 06.11.2025 | 131,10 | 132,15 | 129,68 | 130,52 | -0,65% | 308,00 |
| 05.11.2025 | 130,15 | 131,63 | 129,85 | 131,38 | 0,57% | 344,00 |
| 04.11.2025 | 128,15 | 130,73 | 127,60 | 130,63 | 1,20% | 604,00 |
| 03.11.2025 | 130,85 | 131,73 | 128,85 | 129,08 | -1,43% | 1.117,00 |
| 31.10.2025 | 131,30 | 131,90 | 130,13 | 130,95 | -0,72% | 558,00 |
| 30.10.2025 | 131,70 | 133,15 | 131,45 | 131,90 | 0,13% | 2.089,00 |
| 29.10.2025 | 129,73 | 132,00 | 128,75 | 131,73 | 1,72% | 1.028,00 |
| 28.10.2025 | 127,15 | 131,88 | 123,00 | 129,50 | 1,67% | 1.975,00 |
| 27.10.2025 | 127,95 | 129,05 | 126,00 | 127,38 | -0,22% | 11.779,00 |
| 24.10.2025 | 127,60 | 127,98 | 126,65 | 127,65 | 0,27% | 2.426,00 |
| 23.10.2025 | 126,05 | 127,50 | 125,40 | 127,30 | 1,15% | 1.130,00 |
| 22.10.2025 | 126,98 | 127,85 | 125,80 | 125,85 | -0,96% | 333,00 |
| 21.10.2025 | 126,23 | 127,40 | 125,95 | 127,08 | 0,81% | 564,00 |
| 20.10.2025 | 125,20 | 126,65 | 124,80 | 126,05 | 0,76% | 1.442,00 |
| 17.10.2025 | 122,78 | 125,23 | 121,40 | 125,10 | 1,25% | 601,00 |