117,575€
-2,18%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 118,48 | 119,98 | 117,85 | 118,25 | -1,62% | 606,00 |
| 06.02.2026 | 117,83 | 120,48 | 117,68 | 120,20 | 1,67% | - |
| 05.02.2026 | 118,65 | 119,08 | 117,25 | 118,23 | -0,13% | - |
| 04.02.2026 | 117,38 | 120,15 | 117,03 | 118,38 | 1,00% | 360,00 |
| 03.02.2026 | 118,78 | 119,43 | 116,35 | 117,20 | -1,22% | 340,00 |
| 02.02.2026 | 114,88 | 119,18 | 114,78 | 118,65 | 2,02% | 2.452,00 |
| 30.01.2026 | 114,88 | 116,50 | 114,10 | 116,30 | 0,91% | 870,00 |
| 29.01.2026 | 113,25 | 115,30 | 113,13 | 115,25 | 1,61% | - |
| 28.01.2026 | 117,53 | 118,00 | 110,83 | 113,43 | -2,81% | 1.122,00 |
| 27.01.2026 | 120,70 | 120,93 | 116,40 | 116,70 | -3,27% | 2.378,00 |
| 26.01.2026 | 119,43 | 121,03 | 118,88 | 120,65 | 1,09% | 3.114,00 |
| 23.01.2026 | 121,88 | 121,98 | 119,15 | 119,35 | -1,77% | 58,00 |
| 22.01.2026 | 121,53 | 122,48 | 120,58 | 121,50 | 0,16% | - |
| 21.01.2026 | 118,65 | 122,05 | 118,03 | 121,30 | 2,41% | - |
| 20.01.2026 | 123,68 | 123,68 | 118,28 | 118,45 | -4,76% | 720,00 |
| 19.01.2026 | 124,53 | 124,85 | 123,98 | 124,38 | -1,29% | 1.200,00 |
| 16.01.2026 | 124,78 | 126,30 | 123,68 | 126,00 | 0,94% | 240,00 |
| 15.01.2026 | 120,43 | 124,85 | 120,10 | 124,83 | 3,74% | 1.738,00 |
| 14.01.2026 | 120,13 | 120,73 | 119,20 | 120,33 | 0,00% | 2.356,00 |
| 13.01.2026 | 119,18 | 120,58 | 118,88 | 120,33 | 0,94% | - |
| 12.01.2026 | 119,08 | 120,20 | 118,40 | 119,20 | -0,58% | 1.151,00 |
| 09.01.2026 | 120,98 | 121,98 | 119,90 | 119,90 | -0,83% | 1.296,00 |
| 08.01.2026 | 118,98 | 121,28 | 118,93 | 120,90 | 1,26% | 440,00 |
| 07.01.2026 | 120,73 | 121,33 | 119,00 | 119,40 | -1,08% | 2.062,00 |
| 06.01.2026 | 118,63 | 121,08 | 116,65 | 120,70 | 1,86% | - |
| 05.01.2026 | 117,60 | 119,33 | 116,93 | 118,50 | 1,41% | - |
| 02.01.2026 | 116,05 | 117,43 | 115,73 | 116,85 | -0,34% | 728,00 |
| 30.12.2025 | 117,48 | 117,70 | 117,25 | 117,25 | -0,47% | - |
| 29.12.2025 | 117,70 | 118,55 | 117,13 | 117,80 | -0,04% | 10,00 |
| 23.12.2025 | 118,00 | 118,43 | 116,78 | 117,85 | -0,34% | 74,00 |
| 22.12.2025 | 117,70 | 119,20 | 117,00 | 118,25 | 0,64% | 48,00 |
| 19.12.2025 | 116,75 | 118,55 | 116,15 | 117,50 | -0,59% | 105,00 |
| 18.12.2025 | 116,78 | 120,03 | 113,55 | 118,20 | 0,72% | 12,00 |
| 17.12.2025 | 117,55 | 118,60 | 115,60 | 117,35 | -0,09% | 127,00 |
| 16.12.2025 | 117,05 | 118,75 | 115,80 | 117,45 | 0,34% | 15,00 |
| 15.12.2025 | 116,80 | 118,18 | 115,90 | 117,05 | 0,32% | 20,00 |
| 12.12.2025 | 119,30 | 119,78 | 115,88 | 116,68 | -1,87% | - |
| 11.12.2025 | 117,48 | 120,43 | 117,20 | 118,90 | 0,53% | 72,00 |
| 10.12.2025 | 117,73 | 119,28 | 116,85 | 118,28 | 0,32% | - |
| 09.12.2025 | 118,93 | 119,83 | 117,35 | 117,90 | -0,55% | 80,00 |
| 08.12.2025 | 119,38 | 120,80 | 117,85 | 118,55 | -0,67% | 115,00 |
| 05.12.2025 | 121,03 | 121,30 | 118,45 | 119,35 | -0,79% | 201,00 |
| 04.12.2025 | 120,78 | 121,65 | 119,85 | 120,30 | -0,25% | 61,00 |
| 03.12.2025 | 120,03 | 121,48 | 117,80 | 120,60 | 0,29% | 24,00 |
| 02.12.2025 | 119,98 | 121,13 | 119,05 | 120,25 | -0,29% | 60,00 |
| 01.12.2025 | 120,63 | 121,63 | 119,33 | 120,60 | -0,66% | - |
| 28.11.2025 | 121,25 | 124,60 | 119,50 | 121,40 | -0,49% | - |
| 27.11.2025 | 121,73 | 122,98 | 120,28 | 122,00 | 0,08% | 57,00 |
| 26.11.2025 | 122,63 | 123,25 | 121,35 | 121,90 | -0,61% | - |
| 25.11.2025 | 123,15 | 124,00 | 121,73 | 122,65 | -0,28% | - |
| 24.11.2025 | 122,33 | 124,03 | 120,78 | 123,00 | 2,37% | 16,00 |
| 21.11.2025 | 119,88 | 122,70 | 119,30 | 120,15 | -0,87% | 50,00 |
| 20.11.2025 | 122,23 | 122,40 | 119,20 | 121,20 | 0,25% | 15,00 |
| 19.11.2025 | 120,93 | 122,25 | 118,78 | 120,90 | 0,37% | 1,00 |
| 18.11.2025 | 120,68 | 121,85 | 119,30 | 120,45 | -1,59% | 10,00 |
| 17.11.2025 | 123,30 | 123,70 | 120,73 | 122,40 | -0,29% | 28,00 |
| 14.11.2025 | 126,48 | 126,58 | 122,08 | 122,75 | -3,27% | 724,00 |
| 13.11.2025 | 129,83 | 129,83 | 126,08 | 126,90 | -2,27% | 15,00 |
| 12.11.2025 | 129,70 | 131,68 | 128,88 | 129,85 | 0,54% | 90,00 |
| 11.11.2025 | 130,65 | 134,05 | 127,53 | 129,15 | -1,19% | 162,00 |
| 10.11.2025 | 131,73 | 132,55 | 128,60 | 130,70 | 0,11% | 45,00 |
| 07.11.2025 | 130,55 | 132,02 | 128,85 | 130,55 | 0,12% | - |
| 06.11.2025 | 130,75 | 132,25 | 129,00 | 130,40 | -0,57% | 24,00 |
| 05.11.2025 | 130,15 | 132,45 | 122,48 | 131,15 | 0,54% | - |
| 04.11.2025 | 128,15 | 130,90 | 127,60 | 130,45 | 1,08% | 90,00 |
| 03.11.2025 | 130,85 | 131,77 | 128,58 | 129,05 | -1,34% | 20,00 |
| 31.10.2025 | 131,30 | 134,15 | 129,45 | 130,80 | -1,32% | 60,00 |
| 30.10.2025 | 131,70 | 133,55 | 130,40 | 132,55 | 1,18% | 90,00 |
| 29.10.2025 | 129,73 | 132,65 | 128,98 | 131,00 | 0,89% | 15,00 |
| 28.10.2025 | 127,15 | 132,15 | 124,50 | 129,85 | 1,25% | 60,00 |
| 27.10.2025 | 127,23 | 130,00 | 126,83 | 128,25 | 1,38% | 379,00 |
| 24.10.2025 | 127,65 | 128,65 | 126,10 | 126,50 | -0,51% | 30,00 |
| 23.10.2025 | 126,05 | 128,00 | 125,45 | 127,15 | 0,36% | 76,00 |
| 22.10.2025 | 126,98 | 128,38 | 125,30 | 126,70 | 0,52% | 50,00 |
| 21.10.2025 | 126,23 | 127,93 | 125,73 | 126,05 | 0,00% | 40,00 |
| 20.10.2025 | 125,20 | 126,75 | 124,58 | 126,05 | 0,88% | - |
| 17.10.2025 | 122,78 | 125,80 | 121,50 | 124,95 | -0,44% | 10,00 |
| 16.10.2025 | 125,13 | 126,08 | 122,60 | 125,50 | 0,28% | 13,00 |
| 15.10.2025 | 126,58 | 127,18 | 124,08 | 125,15 | -0,71% | 84,00 |
| 14.10.2025 | 125,28 | 127,50 | 124,70 | 126,05 | 0,00% | 115,00 |
| 13.10.2025 | 125,83 | 127,23 | 124,80 | 126,05 | 1,24% | 200,00 |
| 10.10.2025 | 127,05 | 127,68 | 123,68 | 124,50 | -2,73% | 150,00 |
| 09.10.2025 | 127,33 | 128,68 | 125,90 | 128,00 | 0,43% | 42,00 |
| 08.10.2025 | 127,58 | 129,20 | 126,58 | 127,45 | 0,20% | 105,00 |
| 07.10.2025 | 128,10 | 128,80 | 125,30 | 127,20 | -0,27% | 410,00 |
| 06.10.2025 | 128,18 | 129,40 | 126,80 | 127,55 | 0,71% | 219,00 |
| 03.10.2025 | 127,43 | 128,98 | 126,28 | 126,65 | -0,16% | 55,00 |
| 02.10.2025 | 126,15 | 127,58 | 125,43 | 126,85 | 0,91% | 138,00 |
| 01.10.2025 | 124,85 | 126,58 | 123,45 | 125,70 | 2,24% | 70,00 |
| 30.09.2025 | 122,58 | 126,48 | 121,73 | 122,95 | 0,41% | 20,00 |
| 29.09.2025 | 122,30 | 123,53 | 121,43 | 122,45 | 0,49% | 72,00 |
| 26.09.2025 | 121,18 | 122,80 | 120,40 | 121,85 | 0,54% | 244,00 |
| 25.09.2025 | 120,48 | 121,83 | 119,88 | 121,20 | 0,54% | 124,00 |
| 24.09.2025 | 121,38 | 122,88 | 119,85 | 120,55 | -0,25% | - |
| 23.09.2025 | 121,65 | 122,43 | 119,95 | 120,85 | -0,62% | 70,00 |
| 22.09.2025 | 121,60 | 122,53 | 119,98 | 121,60 | 0,83% | 59,00 |
| 19.09.2025 | 120,70 | 122,20 | 118,68 | 120,60 | -0,29% | 70,00 |
| 18.09.2025 | 119,98 | 121,75 | 119,68 | 120,95 | 1,13% | 25,00 |
| 17.09.2025 | 118,65 | 121,13 | 118,08 | 119,60 | 0,84% | - |
| 16.09.2025 | 120,53 | 120,65 | 117,73 | 118,60 | -1,62% | 20,00 |