140,160$
-0,59%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 140,08 | 140,74 | 138,02 | 140,16 | -0,59% | 1.598.351,00 |
| 17.11.2025 | 142,83 | 142,93 | 140,44 | 140,99 | -4,26% | 1.557.057,00 |
| 13.11.2025 | 149,36 | 150,51 | 147,11 | 147,27 | -1,73% | 1.714.917,00 |
| 12.11.2025 | 150,21 | 151,99 | 149,00 | 149,87 | 0,06% | 1.320.123,00 |
| 11.11.2025 | 150,64 | 151,10 | 149,68 | 149,78 | -0,84% | 755.604,00 |
| 10.11.2025 | 152,16 | 152,16 | 149,20 | 151,05 | -0,17% | 927.132,00 |
| 07.11.2025 | 150,15 | 152,01 | 149,50 | 151,31 | 0,65% | 1.018.224,00 |
| 06.11.2025 | 151,03 | 152,44 | 149,67 | 150,34 | -0,23% | 888.172,00 |
| 05.11.2025 | 149,11 | 151,24 | 149,11 | 150,68 | 0,66% | 897.580,00 |
| 04.11.2025 | 147,79 | 150,15 | 147,07 | 149,69 | 0,40% | 1.193.869,00 |
| 03.11.2025 | 150,50 | 150,58 | 148,16 | 149,09 | -1,17% | 1.209.760,00 |
| 31.10.2025 | 151,55 | 151,86 | 149,75 | 150,85 | -0,45% | 1.331.553,00 |
| 30.10.2025 | 152,62 | 154,27 | 151,42 | 151,53 | -0,93% | 1.508.479,00 |
| 29.10.2025 | 151,37 | 153,91 | 151,37 | 152,95 | 1,63% | 1.342.218,00 |
| 28.10.2025 | 152,77 | 153,06 | 146,46 | 150,50 | 0,74% | 2.364.904,00 |
| 27.10.2025 | 149,01 | 150,40 | 148,38 | 149,40 | 0,78% | 1.682.855,00 |
| 24.10.2025 | 148,49 | 148,92 | 147,23 | 148,25 | 0,38% | 1.028.928,00 |
| 23.10.2025 | 146,02 | 148,05 | 146,02 | 147,69 | 1,16% | 918.885,00 |
| 22.10.2025 | 147,51 | 148,47 | 145,99 | 145,99 | -0,82% | 833.633,00 |
| 21.10.2025 | 146,60 | 147,75 | 146,21 | 147,19 | 0,29% | 808.105,00 |
| 20.10.2025 | 146,42 | 147,58 | 145,57 | 146,76 | 0,58% | 715.986,00 |
| 17.10.2025 | 144,82 | 146,19 | 144,25 | 145,91 | 0,75% | 1.140.615,00 |
| 16.10.2025 | 145,90 | 146,25 | 143,61 | 144,83 | -0,64% | 1.462.122,00 |
| 15.10.2025 | 147,50 | 147,62 | 144,81 | 145,77 | -0,55% | 930.106,00 |
| 14.10.2025 | 144,22 | 147,48 | 144,00 | 146,57 | 0,39% | 905.040,00 |
| 13.10.2025 | 145,09 | 146,79 | 144,30 | 146,00 | 1,16% | 841.900,00 |
| 10.10.2025 | 147,30 | 147,53 | 144,26 | 144,32 | -1,70% | 1.403.096,00 |
| 09.10.2025 | 147,67 | 148,81 | 146,02 | 146,81 | -0,93% | 875.418,00 |
| 08.10.2025 | 148,90 | 149,30 | 147,30 | 148,19 | 0,04% | 1.029.465,00 |
| 07.10.2025 | 150,47 | 150,47 | 146,88 | 148,13 | -1,18% | 1.186.637,00 |
| 06.10.2025 | 149,97 | 151,16 | 148,42 | 149,90 | 0,60% | 1.308.706,00 |
| 02.10.2025 | 148,22 | 149,93 | 147,50 | 149,01 | 0,76% | 1.299.894,00 |
| 01.10.2025 | 146,26 | 148,12 | 145,21 | 147,88 | 0,26% | 1.275.868,00 |
| 30.09.2025 | 143,86 | 147,95 | 143,86 | 147,50 | 2,47% | 1.840.845,00 |
| 29.09.2025 | 143,90 | 144,36 | 142,96 | 143,95 | 0,64% | 1.042.048,00 |
| 26.09.2025 | 141,65 | 143,10 | 141,39 | 143,03 | 1,12% | 790.893,00 |
| 25.09.2025 | 140,74 | 141,74 | 140,07 | 141,45 | -0,01% | 930.637,00 |
| 24.09.2025 | 143,38 | 143,41 | 141,25 | 141,46 | -1,15% | 1.052.885,00 |
| 23.09.2025 | 143,99 | 144,30 | 142,25 | 143,11 | -0,30% | 858.573,00 |
| 22.09.2025 | 141,98 | 143,93 | 141,90 | 143,54 | 0,46% | 967.823,00 |
| 19.09.2025 | 142,89 | 143,81 | 141,61 | 142,88 | 0,49% | 2.428.213,00 |
| 18.09.2025 | 141,52 | 143,34 | 141,38 | 142,18 | 0,84% | 1.256.358,00 |
| 17.09.2025 | 141,57 | 143,40 | 140,31 | 140,99 | 0,19% | 1.190.926,00 |
| 16.09.2025 | 142,12 | 142,12 | 139,95 | 140,72 | -0,72% | 1.077.727,00 |
| 15.09.2025 | 141,88 | 142,86 | 141,22 | 141,74 | 0,13% | 1.153.702,00 |
| 12.09.2025 | 141,65 | 142,20 | 141,19 | 141,55 | -0,18% | 1.432.790,00 |
| 11.09.2025 | 137,95 | 142,52 | 137,06 | 141,80 | 2,96% | 1.619.237,00 |
| 10.09.2025 | 137,61 | 138,81 | 137,00 | 137,73 | 0,13% | 1.117.716,00 |
| 09.09.2025 | 139,50 | 139,78 | 136,33 | 137,55 | -1,77% | 1.205.067,00 |
| 08.09.2025 | 140,82 | 140,82 | 139,21 | 140,03 | -0,38% | 1.346.723,00 |
| 05.09.2025 | 142,67 | 143,13 | 139,51 | 140,56 | -0,97% | 1.170.843,00 |
| 04.09.2025 | 140,10 | 141,94 | 139,54 | 141,94 | 1,60% | 787.185,00 |
| 03.09.2025 | 140,33 | 140,73 | 139,04 | 139,70 | -0,46% | 1.081.266,00 |
| 02.09.2025 | 140,56 | 140,85 | 139,11 | 140,35 | -0,85% | 1.322.783,00 |
| 29.08.2025 | 143,79 | 144,25 | 141,40 | 141,56 | -1,70% | 1.114.452,00 |
| 28.08.2025 | 144,30 | 144,50 | 143,42 | 144,01 | -0,42% | 939.805,00 |
| 27.08.2025 | 143,58 | 144,83 | 143,45 | 144,62 | 0,89% | 824.591,00 |
| 26.08.2025 | 142,56 | 143,64 | 142,00 | 143,34 | 0,47% | 1.445.871,00 |
| 25.08.2025 | 143,76 | 144,83 | 142,56 | 142,67 | -0,74% | 894.906,00 |
| 22.08.2025 | 141,09 | 144,25 | 140,70 | 143,74 | 2,51% | 1.172.463,00 |
| 21.08.2025 | 141,25 | 141,50 | 140,15 | 140,22 | -1,16% | 607.287,00 |
| 20.08.2025 | 141,28 | 142,69 | 140,44 | 141,87 | 0,03% | 1.228.669,00 |
| 19.08.2025 | 141,60 | 142,21 | 140,91 | 141,83 | 0,70% | 1.148.798,00 |
| 18.08.2025 | 140,66 | 141,58 | 140,29 | 140,85 | 0,03% | 852.179,00 |
| 15.08.2025 | 142,25 | 142,25 | 140,73 | 140,81 | -0,73% | 715.579,00 |
| 14.08.2025 | 142,82 | 143,33 | 141,27 | 141,84 | -1,18% | 778.065,00 |
| 13.08.2025 | 143,43 | 144,07 | 141,01 | 143,53 | 0,07% | 1.796.799,00 |
| 12.08.2025 | 143,37 | 143,79 | 142,90 | 143,43 | 0,39% | 794.741,00 |
| 11.08.2025 | 142,20 | 142,96 | 141,77 | 142,87 | 0,15% | 941.549,00 |
| 08.08.2025 | 144,11 | 144,44 | 142,35 | 142,65 | -0,58% | 586.817,00 |
| 07.08.2025 | 143,63 | 145,23 | 142,80 | 143,48 | -0,10% | 920.167,00 |
| 06.08.2025 | 143,68 | 144,02 | 142,43 | 143,62 | 0,01% | 954.143,00 |
| 05.08.2025 | 144,52 | 145,33 | 142,22 | 143,61 | -0,25% | 1.074.403,00 |
| 04.08.2025 | 142,25 | 144,40 | 141,86 | 143,97 | 1,26% | 1.589.393,00 |
| 01.08.2025 | 143,19 | 143,89 | 140,59 | 142,18 | -1,69% | 2.012.731,00 |
| 31.07.2025 | 137,71 | 144,83 | 135,00 | 144,62 | 10,74% | 3.522.302,00 |
| 30.07.2025 | 132,34 | 132,99 | 130,12 | 130,60 | -1,03% | 1.734.685,00 |
| 29.07.2025 | 132,89 | 133,81 | 131,29 | 131,96 | -0,23% | 806.469,00 |
| 28.07.2025 | 132,99 | 132,99 | 131,89 | 132,26 | -0,23% | 822.561,00 |
| 25.07.2025 | 131,72 | 132,83 | 131,23 | 132,57 | 1,01% | 580.465,00 |
| 24.07.2025 | 131,66 | 132,16 | 130,80 | 131,24 | -0,40% | 695.846,00 |
| 23.07.2025 | 131,62 | 132,15 | 131,01 | 131,77 | 0,55% | 616.254,00 |
| 22.07.2025 | 131,39 | 132,14 | 129,06 | 131,05 | -0,67% | 954.857,00 |
| 21.07.2025 | 133,36 | 133,92 | 131,87 | 131,94 | -0,58% | 678.389,00 |
| 18.07.2025 | 132,48 | 132,97 | 131,74 | 132,71 | 0,19% | 973.858,00 |
| 17.07.2025 | 130,02 | 132,57 | 129,74 | 132,46 | 1,56% | 1.035.069,00 |
| 16.07.2025 | 129,80 | 130,44 | 128,51 | 130,42 | 0,58% | 1.031.157,00 |
| 15.07.2025 | 131,71 | 132,47 | 129,66 | 129,67 | -0,99% | 693.525,00 |
| 14.07.2025 | 130,41 | 131,34 | 129,91 | 130,97 | 0,02% | 951.413,00 |
| 11.07.2025 | 130,96 | 131,35 | 130,29 | 130,95 | -0,49% | 1.078.736,00 |
| 10.07.2025 | 131,55 | 132,52 | 131,21 | 131,60 | 0,04% | 1.124.703,00 |
| 09.07.2025 | 131,64 | 132,18 | 130,39 | 131,55 | 0,11% | 889.953,00 |
| 08.07.2025 | 130,95 | 132,41 | 130,92 | 131,41 | 0,31% | 1.068.369,00 |
| 07.07.2025 | 131,40 | 132,71 | 130,63 | 131,00 | -0,97% | 1.318.179,00 |
| 03.07.2025 | 131,80 | 132,68 | 131,50 | 132,28 | 0,43% | 713.729,00 |
| 02.07.2025 | 130,96 | 131,91 | 130,53 | 131,71 | 0,54% | 1.149.355,00 |
| 01.07.2025 | 128,84 | 131,88 | 128,70 | 131,00 | 1,27% | 1.477.841,00 |
| 30.06.2025 | 128,54 | 129,51 | 127,37 | 129,36 | 0,88% | 2.547.998,00 |
| 27.06.2025 | 129,74 | 130,84 | 127,33 | 128,23 | -0,98% | 2.988.853,00 |
| 26.06.2025 | 127,67 | 130,21 | 127,53 | 129,50 | 1,58% | 1.533.771,00 |