112,050€
-0,27%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 112,28 | 113,80 | 110,78 | 112,35 | 0,02% | 261,00 |
| 19.12.2024 | 112,75 | 114,40 | 111,55 | 112,33 | -0,40% | 50,00 |
| 18.12.2024 | 115,13 | 116,20 | 112,33 | 112,78 | -2,06% | - |
| 17.12.2024 | 114,83 | 116,45 | 114,00 | 115,15 | 0,20% | 355,00 |
| 16.12.2024 | 115,05 | 116,88 | 114,28 | 114,93 | 0,02% | 85,00 |
| 13.12.2024 | 115,73 | 116,03 | 114,35 | 114,90 | -0,67% | 110,00 |
| 12.12.2024 | 117,15 | 118,08 | 114,60 | 115,68 | -1,64% | 150,00 |
| 11.12.2024 | 122,15 | 123,25 | 116,88 | 117,60 | -3,72% | 40,00 |
| 10.12.2024 | 121,63 | 124,53 | 120,73 | 122,15 | -0,41% | 70,00 |
| 09.12.2024 | 119,70 | 123,73 | 119,40 | 122,65 | 2,55% | 44,00 |
| 06.12.2024 | 119,33 | 121,08 | 118,88 | 119,60 | 0,25% | 148,00 |
| 05.12.2024 | 121,28 | 121,43 | 118,70 | 119,30 | -1,67% | 120,00 |
| 04.12.2024 | 121,68 | 122,73 | 120,43 | 121,33 | -0,14% | 214,00 |
| 03.12.2024 | 120,98 | 122,28 | 119,48 | 121,50 | 0,41% | 296,00 |
| 02.12.2024 | 120,40 | 124,35 | 119,03 | 121,00 | 2,17% | 140,00 |
| 29.11.2024 | 119,05 | 121,78 | 118,25 | 118,43 | -0,75% | - |
| 28.11.2024 | 119,20 | 121,10 | 119,08 | 119,33 | 0,38% | 70,00 |
| 27.11.2024 | 118,88 | 120,55 | 110,90 | 118,88 | 0,06% | 10,00 |
| 26.11.2024 | 122,78 | 123,03 | 118,20 | 118,80 | -3,39% | 120,00 |
| 25.11.2024 | 121,73 | 123,53 | 119,93 | 122,98 | 0,94% | 250,00 |
| 22.11.2024 | 119,75 | 124,50 | 119,23 | 121,83 | 1,84% | - |
| 21.11.2024 | 116,48 | 121,48 | 114,63 | 119,63 | 2,64% | 100,00 |
| 20.11.2024 | 115,73 | 117,55 | 111,23 | 116,55 | 1,02% | - |
| 19.11.2024 | 115,40 | 117,18 | 113,95 | 115,38 | -0,67% | 8,00 |
| 18.11.2024 | 115,60 | 117,20 | 114,58 | 116,15 | 0,43% | 20,00 |
| 15.11.2024 | 114,80 | 116,90 | 113,80 | 115,65 | 0,02% | 94,00 |
| 14.11.2024 | 117,13 | 118,15 | 114,98 | 115,63 | -1,32% | 275,00 |
| 13.11.2024 | 117,23 | 119,18 | 109,05 | 117,18 | -0,26% | 190,00 |
| 12.11.2024 | 117,10 | 118,88 | 115,85 | 117,48 | 0,38% | - |
| 11.11.2024 | 116,18 | 118,03 | 115,43 | 117,03 | 0,84% | 60,00 |
| 08.11.2024 | 114,75 | 116,90 | 112,83 | 116,05 | 1,38% | - |
| 07.11.2024 | 115,33 | 116,30 | 113,83 | 114,48 | -0,69% | 224,00 |
| 06.11.2024 | 115,63 | 118,75 | 114,28 | 115,28 | 2,97% | 137,00 |
| 05.11.2024 | 111,18 | 112,40 | 110,20 | 111,95 | 0,74% | - |
| 04.11.2024 | 109,65 | 112,08 | 106,00 | 111,13 | 0,73% | 135,00 |
| 01.11.2024 | 112,08 | 114,38 | 108,73 | 110,33 | -1,82% | 74,00 |
| 31.10.2024 | 119,55 | 125,55 | 110,55 | 112,38 | -7,13% | 251,00 |
| 30.10.2024 | 119,98 | 123,03 | 119,08 | 121,00 | -0,02% | 110,00 |
| 29.10.2024 | 120,80 | 124,05 | 119,38 | 121,03 | -0,88% | 100,00 |
| 28.10.2024 | 121,25 | 124,13 | 120,28 | 122,10 | 1,08% | 80,00 |
| 25.10.2024 | 120,75 | 121,73 | 120,05 | 120,80 | 0,12% | - |
| 24.10.2024 | 121,85 | 122,38 | 120,13 | 120,65 | -1,23% | 80,00 |
| 23.10.2024 | 121,28 | 123,03 | 120,98 | 122,15 | 0,39% | - |
| 22.10.2024 | 122,28 | 124,10 | 120,70 | 121,68 | -0,71% | 177,00 |
| 21.10.2024 | 123,63 | 124,15 | 121,88 | 122,55 | -0,89% | 46,00 |
| 18.10.2024 | 124,63 | 125,23 | 122,88 | 123,65 | -0,92% | - |
| 17.10.2024 | 126,53 | 128,13 | 124,10 | 124,80 | -1,42% | 60,00 |
| 16.10.2024 | 125,40 | 127,40 | 125,20 | 126,60 | 0,80% | - |
| 15.10.2024 | 126,13 | 127,20 | 123,55 | 125,60 | -0,20% | 30,00 |
| 14.10.2024 | 125,20 | 126,58 | 124,65 | 125,85 | 0,54% | 60,00 |
| 11.10.2024 | 122,75 | 125,60 | 122,38 | 125,18 | 2,02% | 56,00 |
| 10.10.2024 | 124,50 | 125,08 | 122,18 | 122,70 | -1,52% | 20,00 |
| 09.10.2024 | 122,18 | 125,05 | 121,93 | 124,60 | 1,92% | - |
| 08.10.2024 | 122,00 | 123,83 | 120,88 | 122,25 | 0,02% | 24,00 |
| 07.10.2024 | 121,58 | 122,33 | 120,48 | 122,23 | 0,51% | 20,00 |
| 04.10.2024 | 120,73 | 122,68 | 120,18 | 121,60 | 0,79% | 6,00 |
| 03.10.2024 | 121,63 | 122,60 | 119,85 | 120,65 | -0,80% | - |
| 02.10.2024 | 121,05 | 122,55 | 120,63 | 121,63 | 0,14% | 160,00 |
| 01.10.2024 | 121,13 | 122,63 | 119,93 | 121,45 | 0,16% | 165,00 |
| 30.09.2024 | 120,43 | 121,35 | 118,93 | 121,25 | 0,64% | 120,00 |
| 27.09.2024 | 120,28 | 122,23 | 119,38 | 120,48 | 0,40% | 36,00 |
| 26.09.2024 | 120,23 | 121,73 | 119,45 | 120,00 | -0,10% | 156,00 |
| 25.09.2024 | 118,48 | 120,73 | 118,28 | 120,13 | 0,90% | 69,00 |
| 24.09.2024 | 121,00 | 121,30 | 118,38 | 119,05 | -1,65% | - |
| 23.09.2024 | 120,58 | 122,00 | 120,20 | 121,05 | 0,25% | 20,00 |
| 20.09.2024 | 122,03 | 122,13 | 119,48 | 120,75 | -1,11% | 151,00 |
| 19.09.2024 | 120,03 | 123,20 | 95,42 | 122,10 | 2,05% | 80,00 |
| 18.09.2024 | 119,60 | 121,28 | 118,38 | 119,65 | -0,13% | 175,00 |
| 17.09.2024 | 119,33 | 120,95 | 118,50 | 119,80 | 0,40% | 290,00 |
| 16.09.2024 | 117,88 | 120,48 | 115,00 | 119,33 | 1,04% | 95,00 |
| 13.09.2024 | 118,18 | 119,73 | 117,18 | 118,10 | -0,21% | 30,00 |
| 12.09.2024 | 118,15 | 118,90 | 116,18 | 118,35 | 0,42% | - |
| 11.09.2024 | 117,00 | 118,25 | 114,85 | 117,85 | 0,08% | 34,00 |
| 10.09.2024 | 116,93 | 118,28 | 116,60 | 117,75 | 0,51% | 60,00 |
| 09.09.2024 | 114,70 | 118,50 | 114,68 | 117,15 | 2,45% | - |
| 06.09.2024 | 115,23 | 117,40 | 113,70 | 114,35 | -0,85% | - |
| 05.09.2024 | 116,48 | 116,88 | 113,68 | 115,33 | -1,05% | - |
| 04.09.2024 | 117,80 | 118,95 | 115,30 | 116,55 | -1,56% | 45,00 |
| 03.09.2024 | 124,30 | 124,83 | 117,55 | 118,40 | -4,99% | 140,00 |
| 02.09.2024 | 124,43 | 124,88 | 123,88 | 124,63 | 0,16% | 250,00 |
| 30.08.2024 | 122,70 | 135,90 | 122,08 | 124,43 | 1,61% | 20,00 |
| 29.08.2024 | 121,98 | 124,88 | 121,93 | 122,45 | 0,18% | - |
| 28.08.2024 | 121,53 | 135,80 | 120,60 | 122,23 | 0,97% | - |
| 27.08.2024 | 121,98 | 122,30 | 120,28 | 121,05 | -0,86% | - |
| 26.08.2024 | 122,45 | 123,88 | 120,88 | 122,10 | -0,16% | 195,00 |
| 23.08.2024 | 121,98 | 123,23 | 121,28 | 122,30 | 0,23% | 160,00 |
| 22.08.2024 | 121,88 | 123,40 | 121,38 | 122,03 | 0,23% | - |
| 21.08.2024 | 120,73 | 122,40 | 120,30 | 121,75 | 0,95% | 120,00 |
| 20.08.2024 | 121,28 | 121,95 | 119,38 | 120,60 | -0,47% | - |
| 19.08.2024 | 120,95 | 121,83 | 119,75 | 121,18 | 0,19% | - |
| 16.08.2024 | 121,60 | 123,85 | 119,78 | 120,95 | -0,33% | 150,00 |
| 15.08.2024 | 119,73 | 122,35 | 118,93 | 121,35 | 1,68% | 150,00 |
| 14.08.2024 | 119,93 | 120,13 | 118,05 | 119,35 | -0,33% | 95,00 |
| 13.08.2024 | 116,78 | 120,28 | 116,73 | 119,75 | 2,66% | 20,00 |
| 12.08.2024 | 117,78 | 118,18 | 115,73 | 116,65 | -1,00% | - |
| 09.08.2024 | 117,55 | 118,53 | 115,48 | 117,83 | 0,23% | - |
| 08.08.2024 | 115,83 | 119,88 | 115,48 | 117,55 | 1,21% | 40,00 |
| 07.08.2024 | 117,50 | 119,78 | 115,63 | 116,15 | -0,30% | 36,00 |
| 06.08.2024 | 116,20 | 118,90 | 115,38 | 116,50 | 1,53% | 240,00 |
| 05.08.2024 | 117,43 | 120,08 | 111,05 | 114,75 | -3,79% | - |