85,065€
-0,82%
Echtzeit-Aktienkurs Xylem
Bid:
Ask:
Aktienkurse zur Xylem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 85,62 | 86,71 | 85,04 | 85,07 | -0,82% | 1.218,00 |
| 11.11.2026 | 87,03 | 87,92 | 85,25 | 85,77 | -1,15% | 1.253,00 |
| 10.11.2026 | 88,53 | 89,29 | 86,24 | 86,77 | -1,92% | 315,00 |
| 09.11.2026 | 88,02 | 89,23 | 87,17 | 88,47 | 0,71% | 1.999,00 |
| 06.11.2026 | 89,42 | 89,64 | 87,35 | 87,85 | -1,41% | 367,00 |
| 05.11.2026 | 89,59 | 92,02 | 88,05 | 89,10 | -0,97% | 1.488,00 |
| 04.11.2026 | 85,61 | 91,60 | 85,30 | 89,98 | 4,65% | 2.261,00 |
| 03.11.2026 | 86,76 | 87,05 | 85,01 | 85,98 | -1,07% | 1.907,00 |
| 02.11.2026 | 82,99 | 87,09 | 82,57 | 86,91 | 4,65% | 5.990,00 |
| 30.10.2026 | 80,95 | 84,82 | 80,87 | 83,05 | 2,49% | 3.263,00 |
| 29.10.2026 | 79,48 | 81,97 | 78,95 | 81,03 | 2,30% | 2.830,00 |
| 28.10.2026 | 82,79 | 83,84 | 78,60 | 79,21 | -5,43% | 11.060,00 |
| 27.10.2026 | 97,01 | 98,38 | 83,25 | 83,75 | -13,61% | 8.287,00 |
| 26.10.2026 | 96,97 | 97,94 | 96,57 | 96,95 | -0,21% | 1.503,00 |
| 23.10.2026 | 97,32 | 98,36 | 96,29 | 97,15 | -0,33% | 1.161,00 |
| 22.10.2026 | 94,22 | 97,60 | 92,50 | 97,47 | 3,05% | 1.835,00 |
| 21.10.2026 | 93,71 | 95,20 | 93,55 | 94,59 | 1,21% | 1.818,00 |
| 20.10.2026 | 92,27 | 93,48 | 92,01 | 93,46 | 1,21% | 794,00 |
| 19.10.2026 | 93,22 | 93,40 | 92,08 | 92,34 | -0,25% | 969,00 |
| 16.10.2026 | 92,20 | 93,93 | 91,93 | 92,57 | 0,38% | 1.483,00 |
| 15.10.2026 | 92,14 | 92,25 | 91,80 | 92,22 | 0,09% | 12,00 |
| 14.10.2026 | 91,54 | 93,02 | 91,24 | 92,14 | 0,53% | 335,00 |
| 13.10.2026 | 91,79 | 92,21 | 90,59 | 91,65 | -0,43% | 694,00 |
| 12.10.2026 | 91,86 | 93,03 | 91,75 | 92,05 | 0,38% | 316,00 |
| 09.10.2026 | 90,98 | 91,86 | 90,04 | 91,70 | 0,75% | 729,00 |
| 08.10.2026 | 90,94 | 91,48 | 89,90 | 91,02 | 0,00% | 624,00 |
| 07.10.2026 | 93,20 | 93,52 | 90,85 | 91,02 | -1,99% | 613,00 |
| 06.10.2026 | 91,40 | 93,35 | 91,13 | 92,87 | 1,69% | 578,00 |
| 05.10.2026 | 90,91 | 92,30 | 90,26 | 91,33 | 0,97% | 914,00 |
| 02.10.2026 | 89,89 | 90,93 | 89,66 | 90,45 | 0,74% | 925,00 |
| 01.10.2026 | 89,78 | 90,03 | 87,56 | 89,79 | 0,29% | 2.588,00 |
| 30.09.2026 | 89,00 | 90,17 | 88,88 | 89,53 | 0,52% | 950,00 |
| 29.09.2026 | 88,75 | 89,48 | 88,45 | 89,07 | 0,27% | 2.204,00 |
| 28.09.2026 | 90,30 | 90,54 | 88,78 | 88,83 | -1,37% | 1.959,00 |
| 25.09.2026 | 90,54 | 91,20 | 89,70 | 90,06 | -0,14% | 2.116,00 |
| 24.09.2026 | 95,24 | 95,34 | 89,89 | 90,19 | -5,51% | 1.750,00 |
| 23.09.2026 | 94,45 | 95,90 | 93,88 | 95,44 | 1,30% | 610,00 |
| 22.09.2026 | 93,61 | 94,87 | 93,23 | 94,22 | 0,70% | 734,00 |
| 21.09.2026 | 93,98 | 94,46 | 93,29 | 93,56 | -0,10% | 1.551,00 |
| 18.09.2026 | 93,90 | 94,40 | 93,19 | 93,65 | -0,07% | 406,00 |
| 17.09.2026 | 94,07 | 94,98 | 92,91 | 93,72 | 0,05% | 509,00 |
| 16.09.2026 | 93,24 | 94,78 | 92,73 | 93,67 | 0,58% | 794,00 |
| 15.09.2026 | 93,27 | 93,78 | 91,98 | 93,13 | -0,02% | 813,00 |
| 14.09.2026 | 92,29 | 94,06 | 91,98 | 93,14 | 0,93% | 381,00 |
| 11.09.2026 | 92,14 | 93,29 | 91,58 | 92,29 | 0,54% | 322,00 |
| 10.09.2026 | 92,75 | 92,85 | 91,07 | 91,79 | -0,84% | 614,00 |
| 09.09.2026 | 93,59 | 94,62 | 91,71 | 92,57 | -1,13% | 1.796,00 |
| 08.09.2026 | 91,60 | 94,75 | 90,90 | 93,63 | 1,65% | 716,00 |
| 07.09.2026 | 91,09 | 92,76 | 90,91 | 92,11 | 1,23% | 3.189,00 |
| 04.09.2026 | 93,19 | 94,01 | 90,82 | 90,99 | -2,01% | 1.067,00 |
| 03.09.2026 | 92,01 | 93,19 | 91,54 | 92,86 | 0,80% | 1.918,00 |
| 02.09.2026 | 92,44 | 93,28 | 91,36 | 92,12 | -0,09% | 1.283,00 |
| 01.09.2026 | 95,17 | 95,52 | 91,98 | 92,20 | -2,71% | 2.264,00 |
| 31.08.2026 | 95,94 | 96,19 | 94,72 | 94,77 | -1,41% | 2.184,00 |
| 28.08.2026 | 96,78 | 97,66 | 95,15 | 96,13 | -0,62% | 1.442,00 |
| 27.08.2026 | 97,10 | 97,49 | 95,15 | 96,73 | -0,64% | 1.947,00 |
| 26.08.2026 | 96,71 | 98,36 | 96,63 | 97,35 | 0,82% | 1.688,00 |
| 25.08.2026 | 98,11 | 98,90 | 96,18 | 96,56 | -1,48% | 1.319,00 |
| 24.08.2026 | 97,14 | 98,67 | 96,99 | 98,01 | 0,93% | 7.501,00 |
| 21.08.2026 | 97,03 | 98,50 | 96,83 | 97,11 | 0,02% | 1.994,00 |
| 20.08.2026 | 99,57 | 99,67 | 96,78 | 97,10 | -2,51% | 2.134,00 |
| 19.08.2026 | 98,35 | 100,14 | 97,96 | 99,60 | -0,04% | 1.043,00 |
| 05.05.2026 | 98,69 | 100,26 | 98,45 | 99,63 | 1,45% | 919,00 |
| 04.05.2026 | 98,65 | 99,86 | 98,03 | 98,21 | -2,43% | 2.035,00 |
| 30.04.2026 | 98,74 | 100,86 | 98,29 | 100,66 | 1,85% | 1.680,00 |
| 29.04.2026 | 100,97 | 101,15 | 97,71 | 98,83 | -1,02% | 1.087,00 |
| 28.04.2026 | 105,57 | 106,57 | 99,85 | 99,85 | -5,23% | 6.905,00 |
| 27.04.2026 | 103,49 | 105,48 | 103,23 | 105,36 | 1,70% | 369,00 |
| 24.04.2026 | 104,27 | 104,36 | 102,56 | 103,60 | -0,45% | 4.190,00 |
| 23.04.2026 | 103,37 | 105,01 | 103,14 | 104,07 | 0,29% | 380,00 |
| 22.04.2026 | 102,54 | 103,82 | 102,03 | 103,77 | 1,49% | 364,00 |
| 21.04.2026 | 102,02 | 102,76 | 100,90 | 102,25 | -0,03% | 3.165,00 |
| 20.04.2026 | 102,57 | 103,01 | 101,58 | 102,28 | -0,68% | 619,00 |
| 17.04.2026 | 106,31 | 106,65 | 101,85 | 102,98 | -3,09% | 1.143,00 |
| 16.04.2026 | 106,25 | 107,28 | 105,94 | 106,26 | 0,15% | 678,00 |
| 15.04.2026 | 109,93 | 110,12 | 105,32 | 106,10 | -3,49% | 607,00 |
| 14.04.2026 | 109,54 | 110,31 | 108,28 | 109,94 | 0,33% | 244,00 |
| 13.04.2026 | 109,69 | 109,95 | 108,21 | 109,58 | -0,16% | 230,00 |
| 10.04.2026 | 110,66 | 110,91 | 109,16 | 109,76 | -0,76% | 119,00 |
| 09.04.2026 | 109,62 | 110,92 | 108,55 | 110,60 | 0,86% | 170,00 |
| 08.04.2026 | 109,08 | 111,21 | 108,48 | 109,66 | 2,31% | 937,00 |
| 07.04.2026 | 107,03 | 108,51 | 106,59 | 107,18 | 1,99% | 560,00 |
| 02.04.2026 | 105,11 | 106,03 | 103,22 | 105,09 | -0,58% | 255,00 |
| 01.04.2026 | 103,54 | 106,19 | 103,21 | 105,70 | 2,23% | 1.211,00 |
| 31.03.2026 | 101,92 | 104,08 | 101,28 | 103,39 | 2,03% | 1.189,00 |
| 30.03.2026 | 102,30 | 103,40 | 101,28 | 101,33 | -0,72% | 2.469,00 |
| 27.03.2026 | 103,92 | 104,10 | 101,93 | 102,06 | -1,68% | 458,00 |
| 26.03.2026 | 104,99 | 106,15 | 103,43 | 103,80 | -1,42% | 717,00 |
| 25.03.2026 | 104,38 | 105,73 | 103,90 | 105,30 | 1,52% | 220,00 |
| 24.03.2026 | 103,40 | 105,01 | 101,66 | 103,72 | 0,12% | 430,00 |
| 23.03.2026 | 103,73 | 107,39 | 102,15 | 103,60 | -0,65% | 2.278,00 |
| 20.03.2026 | 104,20 | 104,86 | 103,13 | 104,28 | 0,06% | 965,00 |
| 19.03.2026 | 104,34 | 104,60 | 102,83 | 104,22 | 0,02% | 701,00 |
| 18.03.2026 | 105,90 | 106,53 | 104,12 | 104,20 | -1,29% | 184,00 |
| 17.03.2026 | 105,08 | 106,57 | 104,48 | 105,56 | 0,34% | 216,00 |
| 16.03.2026 | 105,98 | 106,21 | 104,71 | 105,20 | 0,32% | 743,00 |
| 13.03.2026 | 104,55 | 105,57 | 103,68 | 104,86 | 0,52% | 247,00 |
| 12.03.2026 | 104,94 | 106,32 | 104,06 | 104,32 | -1,16% | 404,00 |
| 11.03.2026 | 105,68 | 105,97 | 105,03 | 105,54 | -0,25% | 840,00 |
| 10.03.2026 | 106,03 | 106,95 | 105,60 | 105,80 | -0,28% | 741,00 |