123,262$
0,14%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2025 | 121,63 | 123,48 | 120,37 | 123,09 | 1,90% | 1.745.430,00 |
| 24.03.2025 | 119,97 | 121,10 | 119,28 | 120,80 | 1,97% | 2.251.839,00 |
| 21.03.2025 | 118,69 | 119,21 | 117,04 | 118,47 | -1,14% | 2.663.490,00 |
| 20.03.2025 | 120,07 | 120,81 | 119,13 | 119,84 | -1,21% | 1.329.215,00 |
| 19.03.2025 | 120,78 | 122,19 | 120,33 | 121,31 | 0,32% | 1.646.146,00 |
| 18.03.2025 | 122,67 | 122,95 | 120,64 | 120,92 | -1,75% | 1.346.585,00 |
| 17.03.2025 | 122,50 | 124,52 | 122,13 | 123,08 | 0,26% | 1.712.307,00 |
| 14.03.2025 | 122,53 | 123,27 | 121,76 | 122,76 | 1,45% | 1.810.347,00 |
| 13.03.2025 | 122,86 | 123,95 | 120,79 | 121,00 | -1,51% | 1.385.859,00 |
| 12.03.2025 | 124,18 | 124,54 | 122,77 | 122,85 | -0,63% | 1.117.979,00 |
| 11.03.2025 | 128,05 | 128,16 | 123,49 | 123,63 | -3,60% | 1.884.097,00 |
| 10.03.2025 | 129,09 | 130,88 | 127,72 | 128,25 | -1,81% | 1.339.665,00 |
| 07.03.2025 | 128,02 | 130,91 | 127,25 | 130,62 | 1,29% | 1.282.801,00 |
| 06.03.2025 | 128,00 | 129,65 | 127,19 | 128,96 | -0,55% | 1.504.675,00 |
| 05.03.2025 | 128,05 | 130,85 | 127,56 | 129,67 | 1,85% | 1.521.067,00 |
| 04.03.2025 | 127,75 | 129,25 | 126,52 | 127,32 | -1,90% | 1.819.199,00 |
| 03.03.2025 | 131,50 | 132,70 | 129,11 | 129,78 | -0,85% | 1.318.011,00 |
| 28.02.2025 | 129,67 | 131,16 | 128,73 | 130,89 | 1,64% | 2.510.776,00 |
| 27.02.2025 | 128,56 | 129,65 | 127,92 | 128,78 | 0,22% | 2.093.202,00 |
| 26.02.2025 | 128,61 | 129,57 | 128,20 | 128,50 | 0,34% | 1.280.824,00 |
| 25.02.2025 | 128,40 | 130,00 | 127,58 | 128,06 | -0,13% | 2.319.198,00 |
| 24.02.2025 | 127,98 | 128,96 | 126,23 | 128,23 | 0,70% | 1.511.724,00 |
| 21.02.2025 | 130,06 | 130,50 | 127,02 | 127,34 | -1,84% | 1.234.272,00 |
| 20.02.2025 | 130,00 | 130,37 | 128,50 | 129,73 | -0,41% | 830.744,00 |
| 19.02.2025 | 129,94 | 130,62 | 129,36 | 130,26 | -0,18% | 1.006.694,00 |
| 18.02.2025 | 129,34 | 130,89 | 128,50 | 130,49 | 0,58% | 1.132.052,00 |
| 17.02.2025 | 129,72 | 129,81 | 129,51 | 129,74 | 0,27% | - |
| 14.02.2025 | 131,28 | 131,74 | 129,21 | 129,38 | -1,30% | 1.162.469,00 |
| 13.02.2025 | 130,45 | 131,43 | 129,64 | 131,09 | 0,91% | 818.531,00 |
| 12.02.2025 | 131,43 | 131,43 | 129,56 | 129,91 | -1,61% | 1.717.981,00 |
| 11.02.2025 | 130,74 | 132,90 | 130,08 | 132,04 | 0,59% | 1.212.148,00 |
| 10.02.2025 | 132,17 | 132,17 | 130,29 | 131,26 | 0,13% | 1.490.437,00 |
| 07.02.2025 | 131,48 | 132,61 | 130,71 | 131,09 | -0,25% | 2.040.267,00 |
| 06.02.2025 | 130,05 | 131,63 | 129,00 | 131,42 | 1,24% | 1.748.593,00 |
| 05.02.2025 | 129,05 | 131,43 | 128,49 | 129,81 | 0,44% | 1.970.566,00 |
| 04.02.2025 | 125,00 | 131,93 | 125,00 | 129,24 | 5,24% | 2.556.444,00 |
| 03.02.2025 | 122,20 | 123,40 | 120,53 | 122,80 | -1,00% | 1.795.294,00 |
| 31.01.2025 | 120,14 | 124,29 | 120,07 | 124,04 | 1,85% | 1.983.332,00 |
| 30.01.2025 | 122,05 | 122,90 | 120,51 | 121,79 | 0,45% | 1.197.625,00 |
| 29.01.2025 | 121,87 | 122,56 | 121,07 | 121,25 | -0,07% | 727.184,00 |
| 28.01.2025 | 121,88 | 122,24 | 120,49 | 121,34 | -0,69% | 957.472,00 |
| 27.01.2025 | 120,50 | 122,36 | 120,09 | 122,18 | 0,50% | 885.179,00 |
| 24.01.2025 | 121,78 | 122,71 | 121,00 | 121,57 | -0,01% | 1.066.226,00 |
| 23.01.2025 | 121,96 | 122,49 | 120,75 | 121,58 | -0,05% | 1.028.285,00 |
| 22.01.2025 | 121,88 | 122,93 | 121,04 | 121,64 | -0,23% | 1.191.005,00 |
| 21.01.2025 | 120,66 | 122,38 | 120,10 | 121,92 | 1,89% | 1.182.368,00 |
| 17.01.2025 | 119,98 | 120,83 | 119,25 | 119,66 | 0,60% | 1.396.461,00 |
| 16.01.2025 | 116,71 | 119,21 | 116,71 | 118,95 | 2,46% | 1.465.480,00 |
| 15.01.2025 | 117,23 | 118,23 | 115,36 | 116,09 | 0,58% | 1.339.956,00 |
| 14.01.2025 | 115,75 | 116,38 | 114,27 | 115,42 | -0,19% | 2.137.024,00 |
| 13.01.2025 | 113,63 | 115,68 | 113,26 | 115,64 | 1,42% | 1.154.323,00 |
| 10.01.2025 | 114,44 | 115,56 | 113,74 | 114,02 | -1,63% | 1.334.464,00 |
| 08.01.2025 | 115,16 | 116,05 | 114,25 | 115,91 | 0,11% | 1.274.472,00 |
| 07.01.2025 | 116,62 | 117,52 | 115,09 | 115,78 | -0,91% | 1.232.367,00 |
| 06.01.2025 | 117,62 | 117,88 | 116,35 | 116,84 | -0,29% | 1.166.509,00 |
| 03.01.2025 | 116,17 | 117,80 | 116,17 | 117,18 | 1,06% | 816.575,00 |
| 02.01.2025 | 116,92 | 117,72 | 115,90 | 115,95 | -0,06% | 1.015.902,00 |
| 31.12.2024 | 116,78 | 117,11 | 115,57 | 116,02 | -0,22% | 641.726,00 |
| 30.12.2024 | 116,46 | 116,80 | 115,16 | 116,28 | -1,06% | 586.812,00 |
| 27.12.2024 | 117,60 | 119,10 | 117,18 | 117,53 | -0,79% | 552.435,00 |
| 26.12.2024 | 117,80 | 118,72 | 117,54 | 118,47 | 0,27% | 575.661,00 |
| 24.12.2024 | 117,37 | 118,36 | 117,23 | 118,15 | 0,54% | 379.348,00 |
| 23.12.2024 | 116,77 | 117,81 | 116,57 | 117,51 | 0,32% | 945.823,00 |
| 20.12.2024 | 116,07 | 118,12 | 115,90 | 117,14 | 0,61% | 2.799.561,00 |
| 19.12.2024 | 117,75 | 118,92 | 116,13 | 116,43 | -0,42% | 1.708.089,00 |
| 18.12.2024 | 121,13 | 121,56 | 116,88 | 116,92 | -3,19% | 1.638.675,00 |
| 17.12.2024 | 119,73 | 121,76 | 119,73 | 120,77 | -0,01% | 2.009.238,00 |
| 16.12.2024 | 120,45 | 122,57 | 120,00 | 120,78 | 0,15% | 1.515.923,00 |
| 13.12.2024 | 120,93 | 121,64 | 120,40 | 120,60 | -0,39% | 1.353.557,00 |
| 12.12.2024 | 121,97 | 122,88 | 120,76 | 121,07 | -1,87% | 1.577.659,00 |
| 11.12.2024 | 129,24 | 129,37 | 123,08 | 123,38 | -4,04% | 2.274.064,00 |
| 10.12.2024 | 129,94 | 130,33 | 126,80 | 128,57 | -0,60% | 1.767.305,00 |
| 09.12.2024 | 127,85 | 130,12 | 127,20 | 129,35 | 2,36% | 1.933.658,00 |
| 06.12.2024 | 127,00 | 127,74 | 126,13 | 126,37 | 0,11% | 980.211,00 |
| 05.12.2024 | 126,62 | 127,90 | 126,20 | 126,23 | -1,03% | 975.641,00 |
| 04.12.2024 | 128,00 | 128,42 | 127,27 | 127,54 | -0,12% | 1.157.260,00 |
| 03.12.2024 | 127,86 | 128,00 | 125,86 | 127,69 | 0,54% | 1.050.738,00 |
| 02.12.2024 | 126,62 | 127,25 | 125,18 | 127,01 | 0,21% | 1.418.261,00 |
| 29.11.2024 | 126,55 | 127,83 | 126,07 | 126,75 | 0,91% | 1.083.979,00 |
| 27.11.2024 | 125,44 | 127,08 | 124,93 | 125,61 | 0,86% | 1.225.240,00 |
| 26.11.2024 | 128,23 | 128,67 | 124,42 | 124,54 | -3,41% | 1.536.391,00 |
| 25.11.2024 | 127,51 | 129,28 | 126,12 | 128,94 | 1,63% | 4.258.867,00 |
| 22.11.2024 | 126,14 | 127,73 | 125,76 | 126,87 | 1,20% | 1.365.941,00 |
| 21.11.2024 | 123,25 | 126,97 | 122,90 | 125,36 | 2,07% | 1.682.922,00 |
| 20.11.2024 | 122,42 | 123,28 | 121,39 | 122,82 | 0,48% | 2.043.034,00 |
| 19.11.2024 | 121,87 | 122,53 | 120,98 | 122,23 | -0,19% | 1.717.426,00 |
| 18.11.2024 | 121,24 | 123,56 | 121,07 | 122,46 | 0,56% | 1.459.292,00 |
| 15.11.2024 | 121,73 | 122,68 | 121,01 | 121,78 | 0,12% | 1.831.266,00 |
| 14.11.2024 | 123,80 | 124,57 | 121,61 | 121,63 | -1,70% | 1.691.681,00 |
| 13.11.2024 | 123,28 | 125,00 | 122,07 | 123,73 | -0,85% | 2.230.668,00 |
| 12.11.2024 | 124,93 | 126,03 | 124,46 | 124,79 | 0,13% | 2.744.609,00 |
| 11.11.2024 | 124,47 | 125,07 | 123,12 | 124,63 | 0,21% | 1.193.967,00 |
| 08.11.2024 | 123,85 | 125,11 | 123,48 | 124,37 | 0,57% | 884.582,00 |
| 07.11.2024 | 124,61 | 125,60 | 123,27 | 123,66 | -0,06% | 1.223.066,00 |
| 06.11.2024 | 125,32 | 125,91 | 122,36 | 123,73 | 1,20% | 2.024.457,00 |
| 05.11.2024 | 120,82 | 122,44 | 120,12 | 122,26 | 1,18% | 1.085.211,00 |
| 04.11.2024 | 120,25 | 122,15 | 120,25 | 120,84 | 1,16% | 1.334.492,00 |
| 01.11.2024 | 121,44 | 122,44 | 119,36 | 119,46 | -1,91% | 1.925.015,00 |
| 31.10.2024 | 125,36 | 125,60 | 120,85 | 121,78 | -6,48% | 2.892.116,00 |
| 30.10.2024 | 129,63 | 130,62 | 129,03 | 130,22 | 0,25% | 1.318.483,00 |