118,620$
-1,68%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 119,11 | 119,94 | 117,31 | 118,62 | -1,68% | 1.674.060,00 |
| 07.07.2026 | 120,06 | 120,86 | 117,92 | 120,65 | 1,03% | 2.159.466,00 |
| 06.07.2026 | 117,67 | 119,81 | 117,07 | 119,42 | 1,10% | 1.996.962,00 |
| 02.07.2026 | 118,01 | 118,87 | 117,05 | 118,12 | 0,72% | 1.587.741,00 |
| 01.07.2026 | 119,06 | 120,32 | 117,22 | 117,27 | -0,80% | 1.834.108,00 |
| 30.06.2026 | 117,58 | 118,78 | 116,49 | 118,21 | 1,27% | 1.790.047,00 |
| 29.06.2026 | 116,12 | 117,67 | 115,66 | 116,73 | 0,24% | 1.772.075,00 |
| 26.06.2026 | 117,36 | 117,80 | 115,75 | 116,45 | -0,47% | 2.586.435,00 |
| 25.06.2026 | 115,05 | 119,57 | 114,63 | 117,00 | 4,43% | 2.371.066,00 |
| 24.06.2026 | 111,25 | 113,74 | 110,70 | 112,04 | 1,49% | 1.647.781,00 |
| 23.06.2026 | 110,08 | 112,08 | 109,05 | 110,40 | -1,23% | 1.743.466,00 |
| 22.06.2026 | 111,30 | 112,19 | 110,50 | 111,77 | 0,31% | 2.446.129,00 |
| 18.06.2026 | 111,57 | 112,74 | 110,75 | 111,42 | 1,02% | 3.913.009,00 |
| 17.06.2026 | 111,88 | 113,08 | 109,82 | 110,29 | -1,55% | 2.084.794,00 |
| 16.06.2026 | 112,26 | 113,06 | 111,64 | 112,03 | 0,96% | 1.577.661,00 |
| 15.06.2026 | 111,61 | 112,52 | 110,73 | 110,97 | 0,81% | 1.235.818,00 |
| 12.06.2026 | 110,10 | 110,41 | 108,80 | 110,08 | 0,94% | 1.422.739,00 |
| 11.06.2026 | 107,69 | 109,57 | 106,54 | 109,05 | 1,79% | 1.424.023,00 |
| 10.06.2026 | 110,40 | 110,47 | 107,13 | 107,13 | -3,37% | 1.687.238,00 |
| 09.06.2026 | 110,72 | 111,84 | 109,58 | 110,87 | 1,23% | 2.115.404,00 |
| 08.06.2026 | 109,34 | 111,10 | 109,17 | 109,52 | -0,38% | 1.602.771,00 |
| 05.06.2026 | 110,40 | 111,34 | 109,29 | 109,94 | -0,22% | 1.773.824,00 |
| 04.06.2026 | 111,31 | 111,55 | 109,31 | 110,18 | 0,45% | 1.596.958,00 |
| 03.06.2026 | 110,22 | 111,05 | 108,72 | 109,69 | -0,54% | 1.949.639,00 |
| 02.06.2026 | 108,75 | 110,61 | 108,71 | 110,29 | 1,81% | 1.572.722,00 |
| 01.06.2026 | 108,00 | 109,14 | 106,74 | 108,33 | -1,10% | 2.136.454,00 |
| 29.05.2026 | 109,68 | 110,63 | 108,80 | 109,54 | 0,27% | 2.722.796,00 |
| 28.05.2026 | 109,40 | 110,28 | 108,50 | 109,25 | -0,77% | 2.044.196,00 |
| 27.05.2026 | 112,33 | 112,75 | 109,76 | 110,10 | -0,93% | 1.675.894,00 |
| 26.05.2026 | 111,11 | 111,77 | 110,27 | 111,13 | 0,77% | 1.597.300,00 |
| 22.05.2026 | 109,38 | 110,83 | 108,63 | 110,28 | 1,45% | 1.540.393,00 |
| 21.05.2026 | 106,80 | 109,41 | 106,26 | 108,70 | 0,44% | 1.374.570,00 |
| 20.05.2026 | 106,20 | 108,32 | 105,29 | 108,22 | 1,77% | 1.534.869,00 |
| 19.05.2026 | 107,64 | 107,99 | 106,19 | 106,34 | -1,81% | 1.674.014,00 |
| 18.05.2026 | 108,25 | 109,29 | 107,79 | 108,30 | 0,17% | 2.089.478,00 |
| 15.05.2026 | 108,90 | 110,30 | 108,04 | 108,12 | -1,21% | 2.303.665,00 |
| 14.05.2026 | 110,06 | 110,70 | 109,08 | 109,44 | 0,39% | 1.960.776,00 |
| 13.05.2026 | 111,28 | 112,11 | 108,97 | 109,01 | -2,27% | 1.985.810,00 |
| 12.05.2026 | 111,79 | 112,38 | 110,95 | 111,54 | -0,41% | 1.837.995,00 |
| 11.05.2026 | 113,57 | 114,24 | 111,82 | 112,00 | -1,52% | 1.662.607,00 |
| 08.05.2026 | 115,64 | 116,18 | 113,45 | 113,73 | -1,65% | 2.108.215,00 |
| 07.05.2026 | 118,67 | 118,69 | 115,59 | 115,64 | -2,49% | 2.639.711,00 |
| 06.05.2026 | 118,12 | 120,49 | 117,79 | 118,59 | 1,89% | 2.371.042,00 |
| 05.05.2026 | 116,10 | 117,37 | 115,39 | 116,39 | 1,35% | 1.315.583,00 |
| 04.05.2026 | 114,98 | 116,92 | 114,79 | 114,84 | -0,46% | 1.633.241,00 |
| 01.05.2026 | 118,28 | 119,02 | 114,86 | 115,37 | -2,36% | 1.869.977,00 |
| 30.04.2026 | 115,88 | 118,38 | 114,79 | 118,16 | 2,39% | 2.542.575,00 |
| 29.04.2026 | 117,79 | 118,39 | 114,15 | 115,40 | -2,13% | 2.658.041,00 |
| 28.04.2026 | 124,74 | 125,01 | 117,18 | 117,91 | -4,53% | 3.353.310,00 |
| 27.04.2026 | 122,41 | 123,68 | 121,12 | 123,51 | 1,69% | 2.849.021,00 |
| 24.04.2026 | 120,94 | 121,96 | 119,83 | 121,46 | -0,19% | 2.173.777,00 |
| 23.04.2026 | 122,01 | 122,84 | 120,37 | 121,69 | 0,19% | 2.357.827,00 |
| 22.04.2026 | 120,47 | 121,53 | 119,48 | 121,46 | 1,23% | 2.474.703,00 |
| 21.04.2026 | 118,67 | 121,03 | 118,01 | 119,98 | -0,40% | 2.969.672,00 |
| 20.04.2026 | 120,52 | 121,31 | 119,52 | 120,46 | -0,54% | 3.398.224,00 |
| 17.04.2026 | 122,19 | 123,35 | 120,55 | 121,11 | -3,27% | 4.646.595,00 |
| 16.04.2026 | 124,96 | 126,39 | 124,75 | 125,21 | 0,02% | 1.931.747,00 |
| 15.04.2026 | 129,25 | 130,18 | 124,26 | 125,19 | -3,45% | 2.331.628,00 |
| 14.04.2026 | 128,88 | 130,12 | 128,01 | 129,66 | 0,63% | 1.501.544,00 |
| 13.04.2026 | 128,28 | 128,91 | 126,67 | 128,85 | 0,10% | 2.027.382,00 |
| 10.04.2026 | 129,47 | 130,04 | 127,86 | 128,72 | -0,53% | 1.576.892,00 |
| 09.04.2026 | 127,16 | 129,83 | 126,90 | 129,40 | 1,12% | 2.303.584,00 |
| 08.04.2026 | 128,03 | 128,82 | 126,75 | 127,97 | 2,98% | 2.933.237,00 |
| 07.04.2026 | 123,60 | 125,69 | 123,44 | 124,27 | 0,34% | 2.938.965,00 |
| 06.04.2026 | 120,78 | 124,77 | 120,69 | 123,85 | 2,14% | 2.757.935,00 |
| 02.04.2026 | 120,10 | 122,58 | 118,93 | 121,26 | -1,00% | 1.439.944,00 |
| 01.04.2026 | 121,03 | 123,04 | 120,19 | 122,48 | 2,49% | 2.159.658,00 |
| 31.03.2026 | 117,54 | 120,31 | 116,38 | 119,50 | 2,86% | 2.402.635,00 |
| 30.03.2026 | 118,51 | 118,97 | 116,05 | 116,18 | -1,17% | 1.537.052,00 |
| 27.03.2026 | 118,91 | 119,47 | 117,37 | 117,55 | -1,62% | 1.594.346,00 |
| 26.03.2026 | 120,80 | 122,63 | 119,18 | 119,49 | -1,86% | 1.749.351,00 |
| 25.03.2026 | 122,39 | 122,53 | 120,16 | 121,75 | 1,08% | 1.534.345,00 |
| 24.03.2026 | 118,90 | 121,62 | 118,36 | 120,45 | 0,43% | 1.921.349,00 |
| 23.03.2026 | 121,90 | 123,04 | 119,82 | 119,94 | -0,42% | 2.587.459,00 |
| 20.03.2026 | 120,31 | 121,13 | 119,10 | 120,44 | -0,05% | 3.742.399,00 |
| 19.03.2026 | 117,88 | 121,42 | 117,43 | 120,50 | 0,74% | 1.607.350,00 |
| 18.03.2026 | 121,35 | 122,69 | 119,49 | 119,62 | -1,76% | 1.986.379,00 |
| 17.03.2026 | 121,69 | 123,06 | 120,32 | 121,76 | 0,57% | 1.474.810,00 |
| 16.03.2026 | 120,98 | 121,51 | 120,15 | 121,07 | 0,99% | 1.646.871,00 |
| 13.03.2026 | 120,99 | 121,18 | 118,70 | 119,88 | -0,12% | 1.842.127,00 |
| 12.03.2026 | 121,17 | 122,54 | 119,87 | 120,02 | -1,90% | 1.625.003,00 |
| 11.03.2026 | 121,71 | 123,05 | 121,44 | 122,35 | -0,29% | 1.467.838,00 |
| 10.03.2026 | 123,38 | 124,55 | 122,66 | 122,71 | -0,66% | 1.690.101,00 |
| 09.03.2026 | 120,41 | 123,97 | 119,68 | 123,52 | 0,30% | 2.504.467,00 |
| 06.03.2026 | 124,29 | 124,75 | 122,70 | 123,15 | -2,41% | 1.813.280,00 |
| 05.03.2026 | 128,30 | 129,34 | 124,99 | 126,19 | -2,48% | 1.959.207,00 |
| 04.03.2026 | 127,63 | 129,65 | 125,92 | 129,40 | 1,75% | 1.475.275,00 |
| 03.03.2026 | 126,03 | 128,00 | 124,85 | 127,18 | -1,40% | 1.574.515,00 |
| 02.03.2026 | 127,26 | 130,05 | 127,18 | 128,98 | -0,45% | 2.487.104,00 |
| 27.02.2026 | 130,49 | 131,04 | 127,78 | 129,56 | -1,80% | 3.091.980,00 |
| 26.02.2026 | 130,70 | 131,95 | 128,82 | 131,93 | 2,86% | 1.963.864,00 |
| 25.02.2026 | 128,55 | 129,79 | 126,42 | 128,26 | 0,10% | 1.679.453,00 |
| 24.02.2026 | 127,50 | 128,46 | 127,05 | 128,13 | 0,68% | 1.311.156,00 |
| 23.02.2026 | 127,79 | 129,53 | 127,01 | 127,26 | -1,10% | 1.729.040,00 |
| 20.02.2026 | 129,18 | 131,35 | 128,26 | 128,67 | -0,42% | 1.808.038,00 |
| 19.02.2026 | 128,45 | 130,11 | 128,06 | 129,21 | -0,02% | 1.238.072,00 |
| 18.02.2026 | 127,60 | 130,47 | 127,43 | 129,24 | 0,83% | 1.855.394,00 |
| 17.02.2026 | 128,00 | 130,25 | 127,10 | 128,18 | 0,07% | 2.666.718,00 |
| 13.02.2026 | 125,87 | 129,85 | 125,39 | 128,09 | 1,58% | 2.420.297,00 |
| 12.02.2026 | 127,95 | 129,71 | 126,08 | 126,10 | -0,53% | 2.905.849,00 |