94,330€
0,19%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 93,22 | 93,95 | 93,01 | 93,15 | -0,13% | 259,00 |
| 10.06.2026 | 95,72 | 96,03 | 93,13 | 93,27 | -2,26% | 1.981,00 |
| 09.06.2026 | 95,16 | 96,60 | 94,91 | 95,43 | 0,30% | 927,00 |
| 08.06.2026 | 95,08 | 96,28 | 94,93 | 95,14 | -0,01% | 2.974,00 |
| 05.06.2026 | 95,10 | 96,12 | 94,30 | 95,15 | 0,73% | 1.215,00 |
| 04.06.2026 | 94,10 | 95,49 | 93,88 | 94,47 | -0,06% | 427,00 |
| 03.06.2026 | 94,85 | 95,65 | 93,74 | 94,53 | -0,42% | 968,00 |
| 02.06.2026 | 93,05 | 94,95 | 92,78 | 94,93 | 1,82% | 1.957,00 |
| 01.06.2026 | 94,67 | 94,84 | 91,97 | 93,23 | -0,98% | 2.747,00 |
| 29.05.2026 | 93,93 | 94,92 | 93,65 | 94,16 | 0,66% | 1.296,00 |
| 28.05.2026 | 94,45 | 94,58 | 93,10 | 93,54 | -1,18% | 1.756,00 |
| 27.05.2026 | 95,39 | 97,50 | 94,41 | 94,65 | -0,62% | 2.725,00 |
| 26.05.2026 | 95,89 | 96,50 | 94,82 | 95,25 | -0,76% | 2.028,00 |
| 25.05.2026 | 95,88 | 96,21 | 95,36 | 95,98 | 0,97% | 795,00 |
| 22.05.2026 | 93,83 | 95,40 | 93,55 | 95,06 | 1,41% | 1.421,00 |
| 21.05.2026 | 93,10 | 94,11 | 92,00 | 93,73 | 1,05% | 1.326,00 |
| 20.05.2026 | 91,72 | 93,22 | 90,95 | 92,76 | 1,28% | 1.303,00 |
| 19.05.2026 | 93,01 | 93,60 | 91,54 | 91,59 | -1,75% | 2.122,00 |
| 18.05.2026 | 93,50 | 93,77 | 92,51 | 93,22 | -0,16% | 1.056,00 |
| 15.05.2026 | 93,39 | 94,78 | 92,82 | 93,37 | -0,39% | 1.934,00 |
| 14.05.2026 | 93,68 | 94,38 | 93,12 | 93,74 | 0,15% | 1.087,00 |
| 13.05.2026 | 95,22 | 95,90 | 93,05 | 93,60 | -1,85% | 1.399,00 |
| 12.05.2026 | 95,23 | 95,74 | 94,61 | 95,36 | 0,31% | 1.992,00 |
| 11.05.2026 | 97,11 | 97,37 | 94,96 | 95,07 | -2,08% | 2.846,00 |
| 08.05.2026 | 98,78 | 99,06 | 97,07 | 97,08 | -2,39% | 1.725,00 |
| 07.05.2026 | 100,94 | 101,44 | 99,40 | 99,46 | -1,96% | 958,00 |
| 06.05.2026 | 99,55 | 102,49 | 99,32 | 101,44 | 1,76% | 1.366,00 |
| 05.05.2026 | 98,92 | 100,26 | 98,58 | 99,69 | 1,42% | 1.092,00 |
| 04.05.2026 | 98,94 | 99,82 | 98,09 | 98,30 | -2,32% | 832,00 |
| 30.04.2026 | 98,63 | 100,86 | 98,25 | 100,63 | 2,21% | 1.320,00 |
| 29.04.2026 | 101,00 | 101,26 | 97,72 | 98,45 | -2,13% | 1.576,00 |
| 28.04.2026 | 105,39 | 106,61 | 100,14 | 100,59 | -4,36% | 976,00 |
| 27.04.2026 | 103,48 | 105,28 | 103,19 | 105,18 | 1,53% | 2.513,00 |
| 24.04.2026 | 104,36 | 104,64 | 102,60 | 103,60 | -0,42% | 1.468,00 |
| 23.04.2026 | 103,53 | 104,94 | 103,10 | 104,04 | 0,67% | 681,00 |
| 22.04.2026 | 102,73 | 103,58 | 102,02 | 103,35 | 1,22% | 988,00 |
| 21.04.2026 | 101,52 | 102,75 | 100,87 | 102,10 | -0,03% | 611,00 |
| 20.04.2026 | 102,71 | 103,04 | 101,60 | 102,13 | -0,68% | 959,00 |
| 17.04.2026 | 106,62 | 106,90 | 101,81 | 102,83 | -3,15% | 1.621,00 |
| 16.04.2026 | 106,21 | 107,26 | 105,02 | 106,17 | 0,08% | 1.553,00 |
| 15.04.2026 | 109,90 | 110,32 | 105,50 | 106,08 | -3,76% | 815,00 |
| 14.04.2026 | 109,48 | 111,00 | 107,50 | 110,22 | 0,58% | 1.375,00 |
| 13.04.2026 | 109,80 | 110,60 | 108,21 | 109,58 | -0,16% | 1.083,00 |
| 10.04.2026 | 110,69 | 111,04 | 109,18 | 109,76 | -0,27% | 460,00 |
| 09.04.2026 | 109,55 | 110,21 | 108,58 | 110,06 | 0,28% | 449,00 |
| 08.04.2026 | 109,09 | 113,00 | 108,48 | 109,75 | 2,23% | 791,00 |
| 07.04.2026 | 107,12 | 108,52 | 106,52 | 107,36 | 2,05% | 3.072,00 |
| 02.04.2026 | 104,70 | 106,03 | 103,20 | 105,20 | -0,82% | 809,00 |
| 01.04.2026 | 103,70 | 106,20 | 103,20 | 106,08 | 2,64% | 1.088,00 |
| 31.03.2026 | 102,10 | 104,05 | 101,28 | 103,35 | 2,00% | 396,00 |
| 30.03.2026 | 101,70 | 103,55 | 101,30 | 101,33 | -1,27% | 1.338,00 |
| 27.03.2026 | 104,18 | 104,40 | 102,45 | 102,63 | -1,08% | 823,00 |
| 26.03.2026 | 104,88 | 106,13 | 103,55 | 103,75 | -1,66% | 502,00 |
| 25.03.2026 | 104,10 | 105,60 | 103,75 | 105,50 | 0,57% | 814,00 |
| 24.03.2026 | 103,40 | 105,03 | 101,63 | 104,90 | 1,33% | 897,00 |
| 23.03.2026 | 103,68 | 107,33 | 101,65 | 103,53 | -0,14% | 943,00 |
| 20.03.2026 | 104,03 | 104,85 | 103,58 | 103,68 | -0,02% | 422,00 |
| 19.03.2026 | 104,33 | 104,33 | 102,98 | 103,70 | -0,81% | 672,00 |
| 18.03.2026 | 106,08 | 106,53 | 104,33 | 104,55 | -0,71% | 280,00 |
| 17.03.2026 | 105,00 | 106,60 | 104,48 | 105,30 | 0,00% | 787,00 |
| 16.03.2026 | 105,98 | 106,48 | 104,40 | 105,30 | 0,62% | 520,00 |
| 13.03.2026 | 104,70 | 105,58 | 103,68 | 104,65 | 0,36% | 1.012,00 |
| 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 |