90,505€
1,11%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 89,91 | 91,00 | 89,24 | 90,49 | 1,09% | 1.314,00 |
| 01.10.2026 | 89,60 | 90,29 | 87,55 | 89,51 | -0,06% | 1.946,00 |
| 30.09.2026 | 89,10 | 90,20 | 88,86 | 89,57 | 0,42% | 1.815,00 |
| 29.09.2026 | 89,02 | 89,63 | 88,49 | 89,19 | -0,28% | 2.400,00 |
| 28.09.2026 | 90,67 | 90,90 | 89,06 | 89,44 | -0,48% | 3.702,00 |
| 25.09.2026 | 91,00 | 91,20 | 89,69 | 89,87 | -0,51% | 1.697,00 |
| 24.09.2026 | 95,38 | 95,59 | 89,83 | 90,34 | -5,44% | 3.077,00 |
| 23.09.2026 | 94,39 | 95,90 | 94,27 | 95,54 | 1,42% | 1.555,00 |
| 22.09.2026 | 93,51 | 94,72 | 93,23 | 94,20 | 0,64% | 568,00 |
| 21.09.2026 | 94,16 | 94,47 | 93,29 | 93,60 | -0,09% | 1.260,00 |
| 18.09.2026 | 93,97 | 94,38 | 93,20 | 93,68 | -0,13% | 1.154,00 |
| 17.09.2026 | 94,33 | 94,95 | 92,91 | 93,80 | 0,43% | 2.748,00 |
| 16.09.2026 | 93,37 | 94,70 | 92,73 | 93,40 | 0,16% | 670,00 |
| 15.09.2026 | 93,30 | 93,65 | 92,00 | 93,25 | -0,01% | 524,00 |
| 14.09.2026 | 93,00 | 94,04 | 92,00 | 93,26 | 1,01% | 657,00 |
| 11.09.2026 | 92,10 | 93,22 | 91,59 | 92,33 | 0,70% | 817,00 |
| 10.09.2026 | 92,72 | 93,11 | 91,01 | 91,69 | -0,74% | 1.547,00 |
| 09.09.2026 | 93,71 | 94,85 | 91,71 | 92,37 | -1,45% | 1.368,00 |
| 08.09.2026 | 91,91 | 94,76 | 90,46 | 93,73 | 1,27% | 2.063,00 |
| 07.09.2026 | 90,86 | 93,00 | 90,86 | 92,55 | 1,60% | 4.667,00 |
| 04.09.2026 | 93,00 | 94,30 | 90,82 | 91,09 | -2,11% | 2.993,00 |
| 03.09.2026 | 92,07 | 93,21 | 91,54 | 93,06 | 0,69% | 3.226,00 |
| 02.09.2026 | 92,79 | 93,60 | 91,39 | 92,42 | 0,27% | 2.793,00 |
| 01.09.2026 | 95,36 | 95,72 | 92,17 | 92,17 | -2,74% | 3.574,00 |
| 31.08.2026 | 96,35 | 96,35 | 94,72 | 94,76 | -1,58% | 2.773,00 |
| 28.08.2026 | 96,77 | 98,10 | 95,15 | 96,28 | -0,71% | 1.623,00 |
| 27.08.2026 | 97,26 | 97,79 | 95,16 | 96,97 | -0,45% | 2.322,00 |
| 26.08.2026 | 96,65 | 98,33 | 96,64 | 97,41 | 1,03% | 1.587,00 |
| 25.08.2026 | 98,16 | 99,40 | 96,34 | 96,42 | -1,26% | 2.401,00 |
| 24.08.2026 | 96,93 | 98,74 | 96,62 | 97,65 | 0,42% | 1.877,00 |
| 21.08.2026 | 97,06 | 99,00 | 96,81 | 97,24 | 0,08% | 2.613,00 |
| 20.08.2026 | 99,60 | 99,98 | 96,77 | 97,16 | -2,44% | 3.689,00 |
| 19.08.2026 | 98,15 | 100,16 | 97,97 | 99,59 | 0,88% | 4.351,00 |
| 18.08.2026 | 101,28 | 101,88 | 97,49 | 98,72 | -2,97% | 2.039,00 |
| 17.08.2026 | 104,11 | 104,38 | 101,57 | 101,74 | -1,69% | 3.645,00 |
| 14.08.2026 | 104,29 | 105,53 | 102,95 | 103,49 | -1,17% | 916,00 |
| 13.08.2026 | 106,18 | 106,36 | 103,62 | 104,72 | -1,30% | 735,00 |
| 12.08.2026 | 106,87 | 107,38 | 104,35 | 106,10 | -0,43% | 3.293,00 |
| 11.08.2026 | 105,04 | 106,99 | 104,92 | 106,56 | 1,84% | 2.884,00 |
| 10.08.2026 | 104,73 | 107,08 | 104,18 | 104,63 | 0,55% | 2.001,00 |
| 07.08.2026 | 104,77 | 105,73 | 103,79 | 104,06 | -0,59% | 1.149,00 |
| 06.08.2026 | 106,09 | 108,14 | 104,52 | 104,68 | -1,14% | 1.794,00 |
| 05.08.2026 | 106,33 | 106,92 | 105,13 | 105,89 | 0,40% | 2.539,00 |
| 04.08.2026 | 104,00 | 105,80 | 102,97 | 105,47 | 1,86% | 662,00 |
| 03.08.2026 | 101,29 | 103,92 | 101,21 | 103,54 | 2,06% | 1.434,00 |
| 31.07.2026 | 102,07 | 103,10 | 100,02 | 101,45 | -0,29% | 1.860,00 |
| 30.07.2026 | 106,67 | 107,13 | 101,06 | 101,74 | -3,93% | 559,00 |
| 29.07.2026 | 109,48 | 113,00 | 105,72 | 105,90 | -3,51% | 785,00 |
| 28.07.2026 | 105,63 | 111,67 | 105,42 | 109,75 | 3,56% | 1.272,00 |
| 27.07.2026 | 105,85 | 106,98 | 105,44 | 105,98 | 0,71% | 716,00 |
| 24.07.2026 | 102,63 | 105,50 | 102,42 | 105,23 | 2,34% | 607,00 |
| 23.07.2026 | 101,40 | 102,84 | 100,50 | 102,82 | 0,82% | 1.421,00 |
| 22.07.2026 | 102,43 | 103,04 | 101,44 | 101,98 | -1,51% | 880,00 |
| 21.07.2026 | 106,38 | 106,47 | 102,57 | 103,54 | -2,06% | 280,00 |
| 20.07.2026 | 107,46 | 108,28 | 105,02 | 105,72 | -2,43% | 441,00 |
| 17.07.2026 | 109,98 | 110,76 | 108,08 | 108,35 | -0,48% | 805,00 |
| 16.07.2026 | 105,90 | 109,79 | 105,28 | 108,87 | 2,78% | 998,00 |
| 15.07.2026 | 106,53 | 106,82 | 104,74 | 105,93 | -0,26% | 896,00 |
| 14.07.2026 | 106,47 | 107,32 | 105,48 | 106,21 | 0,08% | 1.073,00 |
| 13.07.2026 | 105,71 | 108,01 | 105,50 | 106,13 | -0,13% | 860,00 |
| 10.07.2026 | 103,77 | 106,50 | 103,59 | 106,27 | 2,39% | 518,00 |
| 09.07.2026 | 104,17 | 104,68 | 103,33 | 103,79 | -0,03% | 346,00 |
| 08.07.2026 | 105,54 | 105,72 | 102,92 | 103,82 | -0,94% | 1.470,00 |
| 07.07.2026 | 105,25 | 106,48 | 103,13 | 104,80 | 0,44% | 628,00 |
| 06.07.2026 | 104,02 | 105,08 | 102,99 | 104,34 | 0,80% | 788,00 |
| 03.07.2026 | 103,57 | 105,50 | 103,02 | 103,51 | 0,17% | 2.617,00 |
| 02.07.2026 | 103,03 | 103,84 | 102,29 | 103,33 | -0,10% | 1.817,00 |
| 01.07.2026 | 103,39 | 105,66 | 102,80 | 103,43 | -0,33% | 1.706,00 |
| 30.06.2026 | 102,72 | 104,00 | 102,21 | 103,77 | 1,51% | 1.042,00 |
| 29.06.2026 | 103,50 | 103,66 | 101,25 | 102,23 | -0,73% | 5.056,00 |
| 26.06.2026 | 102,56 | 108,00 | 101,44 | 102,98 | 0,55% | 1.113,00 |
| 25.06.2026 | 99,99 | 105,05 | 99,01 | 102,42 | 3,16% | 1.891,00 |
| 24.06.2026 | 97,34 | 100,26 | 97,11 | 99,29 | 2,00% | 784,00 |
| 23.06.2026 | 97,20 | 98,48 | 95,59 | 97,34 | -0,52% | 852,00 |
| 22.06.2026 | 97,10 | 98,02 | 96,65 | 97,85 | 0,93% | 1.287,00 |
| 19.06.2026 | 97,05 | 97,40 | 96,62 | 96,94 | -0,60% | 468,00 |
| 18.06.2026 | 96,47 | 97,95 | 96,22 | 97,53 | 1,70% | 525,00 |
| 17.06.2026 | 96,66 | 97,54 | 95,61 | 95,90 | -0,96% | 1.021,00 |
| 16.06.2026 | 95,92 | 97,42 | 95,42 | 96,82 | 0,70% | 574,00 |
| 15.06.2026 | 95,79 | 96,84 | 95,62 | 96,15 | 1,92% | 1.262,00 |
| 12.06.2026 | 94,30 | 95,62 | 93,86 | 94,34 | 1,28% | 534,00 |
| 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 |