120,275€
3,46%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 119,78 | 121,00 | 119,43 | 120,18 | -0,52% | - |
| 21.11.2024 | 116,45 | 121,00 | 115,73 | 120,80 | 4,54% | 200,00 |
| 20.11.2024 | 115,55 | 115,55 | 115,55 | 115,55 | 0,17% | - |
| 19.11.2024 | 115,35 | 115,35 | 115,35 | 115,35 | 0,30% | 15,00 |
| 18.11.2024 | 115,45 | 115,45 | 115,00 | 115,00 | 0,52% | 7,00 |
| 15.11.2024 | 114,70 | 115,05 | 114,40 | 114,40 | -2,89% | 70,00 |
| 14.11.2024 | 117,00 | 117,80 | 117,00 | 117,80 | -0,08% | 144,00 |
| 13.11.2024 | 117,15 | 117,90 | 117,15 | 117,90 | 0,13% | 10,00 |
| 12.11.2024 | 116,85 | 117,75 | 116,85 | 117,75 | 0,86% | 165,00 |
| 11.11.2024 | 115,90 | 116,80 | 115,90 | 116,75 | 1,92% | 59,00 |
| 08.11.2024 | 114,55 | 114,55 | 114,55 | 114,55 | -0,30% | - |
| 07.11.2024 | 115,15 | 115,15 | 114,90 | 114,90 | -2,46% | 30,00 |
| 06.11.2024 | 115,60 | 117,80 | 115,60 | 117,80 | 6,99% | 43,00 |
| 05.11.2024 | 111,00 | 111,00 | 110,10 | 110,10 | -0,99% | - |
| 04.11.2024 | 109,60 | 111,20 | 109,60 | 111,20 | -0,58% | 464,00 |
| 01.11.2024 | 111,85 | 111,85 | 111,85 | 111,85 | -2,65% | - |
| 31.10.2024 | 119,85 | 119,85 | 114,90 | 114,90 | -4,17% | 115,00 |
| 30.10.2024 | 119,90 | 119,90 | 119,90 | 119,90 | -0,91% | - |
| 29.10.2024 | 120,75 | 121,15 | 120,75 | 121,00 | -0,04% | 69,00 |
| 28.10.2024 | 121,05 | 121,05 | 121,05 | 121,05 | 0,37% | 1,00 |
| 25.10.2024 | 120,60 | 120,60 | 120,60 | 120,60 | -1,11% | - |
| 24.10.2024 | 121,95 | 121,95 | 121,95 | 121,95 | -1,13% | - |
| 23.10.2024 | 121,30 | 123,35 | 121,30 | 123,35 | 1,02% | 100,00 |
| 22.10.2024 | 122,10 | 122,10 | 122,10 | 122,10 | -1,17% | - |
| 21.10.2024 | 123,90 | 123,90 | 123,55 | 123,55 | -0,32% | 35,00 |
| 18.10.2024 | 124,40 | 124,40 | 123,95 | 123,95 | -1,74% | 295,00 |
| 17.10.2024 | 126,30 | 126,55 | 126,15 | 126,15 | 0,68% | 110,00 |
| 16.10.2024 | 125,30 | 125,30 | 125,30 | 125,30 | -1,26% | - |
| 15.10.2024 | 125,90 | 127,25 | 125,90 | 126,90 | 1,56% | 120,00 |
| 14.10.2024 | 124,95 | 124,95 | 124,95 | 124,95 | 1,92% | - |
| 11.10.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -1,49% | - |
| 10.10.2024 | 124,25 | 124,45 | 124,25 | 124,45 | 1,59% | 10,00 |
| 09.10.2024 | 121,90 | 122,50 | 121,90 | 122,50 | 0,62% | 43,00 |
| 08.10.2024 | 121,75 | 121,75 | 121,75 | 121,75 | 0,58% | - |
| 07.10.2024 | 121,35 | 121,35 | 121,05 | 121,05 | -1,10% | 48,00 |
| 04.10.2024 | 120,50 | 122,40 | 120,50 | 122,40 | 0,66% | 86,00 |
| 03.10.2024 | 121,45 | 121,60 | 121,45 | 121,60 | 0,50% | 4,00 |
| 02.10.2024 | 121,10 | 121,10 | 121,00 | 121,00 | 0,62% | 4,00 |
| 01.10.2024 | 120,95 | 121,05 | 120,25 | 120,25 | 0,46% | 180,00 |
| 30.09.2024 | 120,25 | 120,75 | 119,70 | 119,70 | -0,29% | 225,00 |
| 27.09.2024 | 120,05 | 120,05 | 120,05 | 120,05 | -1,15% | - |
| 26.09.2024 | 120,00 | 121,45 | 120,00 | 121,45 | 2,53% | 365,00 |
| 25.09.2024 | 118,45 | 118,45 | 118,45 | 118,45 | -1,90% | - |
| 24.09.2024 | 120,75 | 120,75 | 120,75 | 120,75 | 0,08% | - |
| 23.09.2024 | 120,65 | 120,95 | 120,65 | 120,65 | -0,94% | 550,00 |
| 20.09.2024 | 121,80 | 121,80 | 121,80 | 121,80 | -0,53% | - |
| 19.09.2024 | 119,70 | 122,45 | 119,25 | 122,45 | 2,43% | 161,00 |
| 18.09.2024 | 119,65 | 119,75 | 118,65 | 119,55 | -0,50% | 485,00 |
| 17.09.2024 | 119,10 | 120,15 | 119,10 | 120,15 | 2,17% | 25,00 |
| 16.09.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -1,18% | - |
| 13.09.2024 | 118,00 | 119,50 | 117,85 | 119,00 | 0,93% | 600,00 |
| 12.09.2024 | 117,90 | 117,90 | 117,90 | 117,90 | 1,64% | - |
| 11.09.2024 | 117,00 | 117,00 | 116,00 | 116,00 | -0,68% | 10,00 |
| 10.09.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 0,39% | - |
| 09.09.2024 | 114,45 | 116,35 | 114,45 | 116,35 | 1,48% | - |
| 06.09.2024 | 114,85 | 114,85 | 114,65 | 114,65 | -1,25% | 25,00 |
| 05.09.2024 | 116,20 | 116,20 | 116,10 | 116,10 | -1,36% | 44,00 |
| 04.09.2024 | 117,70 | 117,70 | 117,70 | 117,70 | -5,31% | - |
| 03.09.2024 | 124,30 | 124,30 | 124,30 | 124,30 | 0,04% | - |
| 02.09.2024 | 124,05 | 125,00 | 124,05 | 124,25 | 0,69% | 329,00 |
| 30.08.2024 | 122,40 | 123,40 | 122,40 | 123,40 | 0,98% | 3,00 |
| 29.08.2024 | 121,55 | 122,20 | 121,55 | 122,20 | 0,78% | 10,00 |
| 28.08.2024 | 121,25 | 121,25 | 121,25 | 121,25 | -0,41% | - |
| 27.08.2024 | 121,75 | 121,75 | 121,75 | 121,75 | -0,98% | 16,00 |
| 26.08.2024 | 122,20 | 122,95 | 122,15 | 122,95 | 0,99% | 110,00 |
| 23.08.2024 | 121,65 | 121,75 | 121,65 | 121,75 | -0,37% | 10,00 |
| 22.08.2024 | 121,60 | 122,20 | 121,60 | 122,20 | -0,04% | 33,00 |
| 21.08.2024 | 120,45 | 122,25 | 120,45 | 122,25 | 1,28% | 10,00 |
| 20.08.2024 | 121,60 | 121,60 | 120,70 | 120,70 | 1,00% | 25,00 |
| 19.08.2024 | 119,50 | 119,50 | 119,50 | 119,50 | -1,69% | - |
| 16.08.2024 | 121,15 | 121,55 | 121,15 | 121,55 | 1,46% | 12,00 |
| 15.08.2024 | 119,25 | 119,80 | 119,25 | 119,80 | 0,38% | 125,00 |
| 14.08.2024 | 119,60 | 119,60 | 119,30 | 119,35 | 1,14% | 300,00 |
| 13.08.2024 | 116,40 | 118,00 | 116,40 | 118,00 | 1,33% | 100,00 |
| 12.08.2024 | 117,95 | 117,95 | 116,45 | 116,45 | 0,69% | 237,00 |
| 09.08.2024 | 117,25 | 117,80 | 115,65 | 115,65 | -2,82% | 28,00 |
| 08.08.2024 | 115,55 | 120,00 | 115,55 | 119,00 | 1,75% | 870,00 |
| 07.08.2024 | 116,95 | 116,95 | 116,95 | 116,95 | 0,26% | - |
| 06.08.2024 | 115,80 | 116,65 | 115,80 | 116,65 | 1,43% | 139,00 |
| 05.08.2024 | 117,50 | 117,50 | 115,00 | 115,00 | -6,20% | 169,00 |
| 02.08.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -1,05% | - |
| 01.08.2024 | 123,35 | 123,90 | 123,35 | 123,90 | 1,06% | 90,00 |
| 31.07.2024 | 123,60 | 123,60 | 122,60 | 122,60 | -0,89% | 191,00 |
| 30.07.2024 | 130,55 | 132,35 | 123,70 | 123,70 | -4,59% | 176,00 |
| 29.07.2024 | 129,65 | 129,65 | 129,65 | 129,65 | -0,84% | - |
| 26.07.2024 | 126,30 | 130,75 | 126,30 | 130,75 | 3,61% | 259,00 |
| 25.07.2024 | 125,75 | 126,20 | 122,05 | 126,20 | -0,90% | 1.050,00 |
| 24.07.2024 | 129,05 | 129,05 | 127,35 | 127,35 | -1,58% | 56,00 |
| 23.07.2024 | 127,55 | 129,40 | 127,55 | 129,40 | 2,58% | 195,00 |
| 22.07.2024 | 126,15 | 126,15 | 126,15 | 126,15 | -0,36% | - |
| 19.07.2024 | 126,60 | 126,60 | 126,60 | 126,60 | -0,82% | - |
| 18.07.2024 | 126,95 | 127,65 | 126,95 | 127,65 | -0,20% | 730,00 |
| 17.07.2024 | 129,10 | 129,10 | 127,90 | 127,90 | 0,47% | 15,00 |
| 16.07.2024 | 125,95 | 128,60 | 125,95 | 127,30 | -0,12% | 114,00 |
| 15.07.2024 | 127,45 | 127,45 | 127,45 | 127,45 | -0,04% | 1,00 |
| 12.07.2024 | 126,60 | 127,95 | 126,60 | 127,50 | 1,19% | 193,00 |
| 11.07.2024 | 125,50 | 126,00 | 125,45 | 126,00 | 1,78% | 166,00 |
| 10.07.2024 | 123,20 | 123,80 | 123,20 | 123,80 | 0,12% | 32,00 |
| 09.07.2024 | 123,65 | 123,65 | 123,65 | 123,65 | -0,40% | - |
| 08.07.2024 | 123,70 | 124,15 | 123,70 | 124,15 | 1,39% | 4,00 |