137,034$
-2,16%
Echtzeit-Aktienkurs Xylem
Bid:
Ask:
Aktienkurse zur Xylem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 140,49 | 140,56 | 136,46 | 137,10 | -2,11% | 1.695.594,00 |
| 11.12.2025 | 138,65 | 140,73 | 138,62 | 140,06 | 1,16% | 1.084.716,00 |
| 10.12.2025 | 136,83 | 139,23 | 136,67 | 138,46 | 1,10% | 1.381.094,00 |
| 09.12.2025 | 138,24 | 139,27 | 136,83 | 136,95 | -0,99% | 1.334.710,00 |
| 08.12.2025 | 139,05 | 139,83 | 137,45 | 138,32 | -0,50% | 1.724.961,00 |
| 05.12.2025 | 140,90 | 141,42 | 138,52 | 139,01 | -1,32% | 1.569.325,00 |
| 04.12.2025 | 140,76 | 141,43 | 139,96 | 140,87 | -0,01% | 1.014.935,00 |
| 03.12.2025 | 139,39 | 141,18 | 139,39 | 140,89 | 1,05% | 1.321.367,00 |
| 02.12.2025 | 139,90 | 140,44 | 138,59 | 139,42 | 0,01% | 1.191.619,00 |
| 01.12.2025 | 139,29 | 140,98 | 139,23 | 139,41 | -0,90% | 1.395.739,00 |
| 28.11.2025 | 141,27 | 141,63 | 140,26 | 140,67 | -0,32% | 1.554.309,00 |
| 26.11.2025 | 141,51 | 142,37 | 140,57 | 141,12 | -0,28% | 1.442.557,00 |
| 25.11.2025 | 142,06 | 143,01 | 140,85 | 141,51 | -0,23% | 1.695.820,00 |
| 24.11.2025 | 140,88 | 142,33 | 139,51 | 141,83 | 1,03% | 3.242.476,00 |
| 21.11.2025 | 138,68 | 140,64 | 137,63 | 140,39 | 1,70% | 1.752.610,00 |
| 20.11.2025 | 140,11 | 140,95 | 137,90 | 138,04 | -0,68% | 1.520.867,00 |
| 19.11.2025 | 140,37 | 140,81 | 138,30 | 138,98 | -0,84% | 1.269.205,00 |
| 18.11.2025 | 140,08 | 140,74 | 138,02 | 140,16 | -0,59% | 1.611.241,00 |
| 17.11.2025 | 142,83 | 142,93 | 140,44 | 140,99 | -1,22% | 1.570.298,00 |
| 14.11.2025 | 146,61 | 146,76 | 142,40 | 142,73 | -3,08% | 2.095.577,00 |
| 13.11.2025 | 149,36 | 150,51 | 147,11 | 147,27 | -1,73% | 1.755.148,00 |
| 12.11.2025 | 150,21 | 151,99 | 149,00 | 149,87 | 0,06% | 1.322.696,00 |
| 11.11.2025 | 150,64 | 151,10 | 149,68 | 149,78 | -0,84% | 789.488,00 |
| 10.11.2025 | 152,16 | 152,16 | 149,20 | 151,05 | -0,17% | 947.562,00 |
| 07.11.2025 | 150,15 | 152,01 | 149,50 | 151,31 | 0,65% | 1.020.830,00 |
| 06.11.2025 | 151,03 | 152,44 | 149,67 | 150,34 | -0,23% | 888.207,00 |
| 05.11.2025 | 149,11 | 151,24 | 149,11 | 150,68 | 0,66% | 898.634,00 |
| 04.11.2025 | 147,79 | 150,15 | 147,07 | 149,69 | 0,40% | 1.194.963,00 |
| 03.11.2025 | 150,50 | 150,58 | 148,16 | 149,09 | -1,17% | 1.219.007,00 |
| 31.10.2025 | 151,17 | 151,86 | 149,75 | 150,85 | -0,45% | 1.347.614,00 |
| 30.10.2025 | 152,66 | 154,27 | 151,42 | 151,53 | -0,93% | 1.508.843,00 |
| 29.10.2025 | 152,03 | 153,91 | 151,37 | 152,95 | 1,63% | 1.355.449,00 |
| 28.10.2025 | 152,74 | 153,06 | 146,46 | 150,50 | 0,74% | 2.365.287,00 |
| 27.10.2025 | 149,01 | 150,40 | 148,38 | 149,40 | 0,78% | 1.688.175,00 |
| 24.10.2025 | 148,22 | 148,92 | 147,23 | 148,25 | 0,35% | 1.029.277,00 |
| 23.10.2025 | 146,07 | 148,10 | 146,07 | 147,73 | 1,19% | 920.106,00 |
| 22.10.2025 | 147,51 | 148,47 | 145,99 | 145,99 | -0,82% | 833.818,00 |
| 21.10.2025 | 146,37 | 147,75 | 146,21 | 147,19 | 0,29% | 812.763,00 |
| 20.10.2025 | 146,96 | 147,58 | 145,57 | 146,76 | 0,64% | 728.835,00 |
| 17.10.2025 | 144,92 | 146,46 | 144,48 | 145,83 | 0,69% | - |
| 16.10.2025 | 145,90 | 146,25 | 143,61 | 144,83 | -0,64% | 1.462.122,00 |
| 15.10.2025 | 147,12 | 147,62 | 144,81 | 145,77 | -0,55% | 957.152,00 |
| 14.10.2025 | 144,52 | 147,48 | 144,00 | 146,57 | 0,39% | 905.080,00 |
| 13.10.2025 | 145,09 | 146,79 | 144,30 | 146,00 | 1,16% | 851.298,00 |
| 10.10.2025 | 147,27 | 147,53 | 144,26 | 144,32 | -1,70% | 1.403.575,00 |
| 09.10.2025 | 147,67 | 148,81 | 146,02 | 146,81 | -0,93% | 878.810,00 |
| 08.10.2025 | 148,78 | 149,30 | 147,30 | 148,19 | 0,04% | 1.029.490,00 |
| 07.10.2025 | 150,10 | 150,47 | 146,88 | 148,13 | -1,18% | 1.190.843,00 |
| 06.10.2025 | 149,92 | 151,16 | 148,42 | 149,90 | 0,03% | 1.330.568,00 |
| 03.10.2025 | 148,68 | 150,98 | 147,42 | 149,85 | 0,56% | 1.245.594,00 |
| 02.10.2025 | 148,49 | 149,93 | 147,50 | 149,01 | 0,76% | 1.347.144,00 |
| 01.10.2025 | 146,40 | 148,12 | 145,21 | 147,88 | 0,26% | 1.321.001,00 |
| 30.09.2025 | 144,03 | 147,95 | 143,86 | 147,50 | 2,47% | 1.841.048,00 |
| 29.09.2025 | 143,77 | 144,36 | 142,96 | 143,95 | 0,64% | 1.087.688,00 |
| 26.09.2025 | 141,95 | 143,10 | 141,39 | 143,03 | 1,12% | 795.424,00 |
| 25.09.2025 | 140,74 | 141,74 | 140,07 | 141,45 | -0,01% | 942.890,00 |
| 24.09.2025 | 142,83 | 143,41 | 141,25 | 141,46 | -1,15% | 1.065.869,00 |
| 23.09.2025 | 144,00 | 144,30 | 142,25 | 143,11 | -0,30% | 957.773,00 |
| 22.09.2025 | 142,03 | 143,93 | 141,90 | 143,54 | 0,46% | 1.002.953,00 |
| 19.09.2025 | 142,89 | 143,81 | 141,61 | 142,88 | 0,49% | 2.435.703,00 |
| 18.09.2025 | 141,38 | 143,34 | 141,38 | 142,18 | 0,84% | 1.303.638,00 |
| 17.09.2025 | 141,58 | 143,40 | 140,31 | 140,99 | 0,19% | 1.200.500,00 |
| 16.09.2025 | 142,05 | 142,12 | 139,95 | 140,72 | -0,72% | 1.109.006,00 |
| 15.09.2025 | 142,00 | 142,86 | 141,22 | 141,74 | 0,13% | 1.194.147,00 |
| 12.09.2025 | 141,53 | 142,20 | 141,19 | 141,55 | -0,18% | 1.432.810,00 |
| 11.09.2025 | 138,03 | 142,52 | 137,06 | 141,80 | 2,96% | 1.705.612,00 |
| 10.09.2025 | 137,90 | 138,81 | 137,00 | 137,73 | 0,13% | 1.133.434,00 |
| 09.09.2025 | 139,26 | 139,78 | 136,33 | 137,55 | -1,77% | 1.205.297,00 |
| 08.09.2025 | 140,51 | 140,82 | 139,21 | 140,03 | -0,38% | 1.421.016,00 |
| 05.09.2025 | 142,65 | 143,13 | 139,51 | 140,56 | -0,97% | 1.170.908,00 |
| 04.09.2025 | 139,87 | 141,94 | 139,54 | 141,94 | 1,60% | 870.278,00 |
| 03.09.2025 | 140,37 | 140,73 | 139,04 | 139,70 | -0,46% | 1.081.409,00 |
| 02.09.2025 | 140,56 | 140,85 | 139,11 | 140,35 | -0,85% | 1.328.697,00 |
| 29.08.2025 | 143,79 | 144,25 | 141,40 | 141,56 | -1,70% | 1.114.452,00 |
| 28.08.2025 | 144,50 | 144,50 | 143,42 | 144,01 | -0,42% | 961.010,00 |
| 27.08.2025 | 143,45 | 144,83 | 143,45 | 144,62 | 0,89% | 835.795,00 |
| 26.08.2025 | 142,56 | 143,64 | 142,00 | 143,34 | 0,47% | 1.524.055,00 |
| 25.08.2025 | 143,67 | 144,83 | 142,56 | 142,67 | -0,74% | 897.193,00 |
| 22.08.2025 | 141,09 | 144,25 | 140,70 | 143,74 | 2,51% | 1.186.121,00 |
| 21.08.2025 | 141,10 | 141,50 | 140,15 | 140,22 | -1,16% | 817.637,00 |
| 20.08.2025 | 141,19 | 142,69 | 140,44 | 141,87 | 0,03% | 1.234.820,00 |
| 19.08.2025 | 141,23 | 142,21 | 140,91 | 141,83 | 0,70% | 1.461.775,00 |
| 18.08.2025 | 140,66 | 141,58 | 140,29 | 140,85 | 0,03% | 859.489,00 |
| 15.08.2025 | 142,17 | 142,25 | 140,73 | 140,81 | -0,73% | 765.100,00 |
| 14.08.2025 | 142,76 | 143,33 | 141,27 | 141,84 | -1,18% | 779.134,00 |
| 13.08.2025 | 143,30 | 144,07 | 141,01 | 143,53 | 0,07% | 1.833.318,00 |
| 12.08.2025 | 143,37 | 143,79 | 142,90 | 143,43 | 0,39% | 867.667,00 |
| 11.08.2025 | 142,20 | 142,96 | 141,77 | 142,87 | 0,15% | 957.745,00 |
| 08.08.2025 | 143,72 | 144,44 | 142,35 | 142,65 | -0,58% | 596.999,00 |
| 07.08.2025 | 144,64 | 145,23 | 142,80 | 143,48 | -0,10% | 938.248,00 |
| 06.08.2025 | 143,93 | 144,02 | 142,43 | 143,62 | 0,01% | 956.635,00 |
| 05.08.2025 | 145,00 | 145,33 | 142,22 | 143,61 | -0,25% | 1.082.407,00 |
| 04.08.2025 | 142,73 | 144,40 | 141,86 | 143,97 | 1,26% | 1.593.744,00 |
| 01.08.2025 | 143,69 | 143,89 | 140,59 | 142,18 | -1,69% | 2.023.904,00 |
| 31.07.2025 | 137,71 | 144,83 | 135,00 | 144,62 | 10,74% | 3.539.216,00 |
| 30.07.2025 | 132,35 | 132,99 | 130,12 | 130,60 | -1,03% | 1.735.077,00 |
| 29.07.2025 | 133,04 | 133,81 | 131,29 | 131,96 | -0,23% | 809.107,00 |
| 28.07.2025 | 132,55 | 132,99 | 131,89 | 132,26 | -0,23% | 824.339,00 |
| 25.07.2025 | 131,96 | 132,83 | 131,23 | 132,57 | 1,01% | 580.467,00 |
| 24.07.2025 | 131,37 | 132,16 | 130,80 | 131,24 | -0,40% | 716.333,00 |