121,254$
-1,00%
Echtzeit-Aktienkurs Xylem
Bid:
Ask:
Aktienkurse zur Xylem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 120,10 | 122,58 | 118,93 | 121,26 | -1,00% | 1.425.050,00 |
| 01.04.2026 | 121,03 | 123,04 | 120,19 | 122,48 | 2,49% | 2.184.589,00 |
| 31.03.2026 | 117,54 | 120,31 | 116,38 | 119,50 | 2,86% | 2.532.048,00 |
| 30.03.2026 | 118,51 | 118,97 | 116,05 | 116,18 | -1,17% | 1.537.843,00 |
| 27.03.2026 | 118,91 | 119,47 | 117,37 | 117,55 | -1,62% | 1.594.398,00 |
| 26.03.2026 | 120,80 | 122,63 | 119,18 | 119,49 | -1,86% | 1.751.525,00 |
| 25.03.2026 | 122,39 | 122,53 | 120,16 | 121,75 | 1,08% | 1.542.390,00 |
| 24.03.2026 | 118,90 | 121,62 | 118,36 | 120,45 | 0,43% | 2.081.155,00 |
| 23.03.2026 | 121,90 | 123,04 | 119,82 | 119,94 | -0,42% | 2.668.180,00 |
| 20.03.2026 | 120,31 | 121,13 | 119,10 | 120,44 | -0,05% | 3.835.300,00 |
| 19.03.2026 | 117,88 | 121,42 | 117,43 | 120,50 | 0,74% | 1.613.305,00 |
| 18.03.2026 | 121,35 | 122,69 | 119,49 | 119,62 | -1,76% | 2.104.022,00 |
| 17.03.2026 | 121,69 | 123,06 | 120,32 | 121,76 | 0,57% | 1.640.578,00 |
| 16.03.2026 | 120,98 | 121,51 | 120,15 | 121,07 | 0,99% | 1.648.277,00 |
| 13.03.2026 | 120,99 | 121,18 | 118,70 | 119,88 | -0,12% | 1.842.251,00 |
| 12.03.2026 | 121,17 | 122,54 | 119,87 | 120,02 | -1,90% | 1.626.486,00 |
| 11.03.2026 | 121,71 | 123,05 | 121,44 | 122,35 | -0,29% | 1.488.458,00 |
| 10.03.2026 | 123,38 | 124,55 | 122,66 | 122,71 | -0,66% | 1.690.158,00 |
| 09.03.2026 | 120,30 | 123,97 | 119,68 | 123,52 | 0,30% | 2.504.470,00 |
| 06.03.2026 | 124,08 | 124,75 | 122,70 | 123,15 | -2,41% | 1.813.707,00 |
| 05.03.2026 | 128,07 | 129,34 | 124,99 | 126,19 | -2,48% | 1.959.295,00 |
| 04.03.2026 | 127,63 | 129,65 | 125,92 | 129,40 | 1,75% | 1.475.275,00 |
| 03.03.2026 | 126,03 | 128,00 | 124,85 | 127,18 | -1,40% | 1.574.816,00 |
| 02.03.2026 | 127,60 | 130,05 | 127,18 | 128,98 | -0,45% | 2.487.105,00 |
| 27.02.2026 | 130,36 | 131,04 | 127,78 | 129,56 | -1,80% | 3.104.731,00 |
| 26.02.2026 | 130,70 | 131,95 | 128,82 | 131,93 | 2,86% | 1.963.985,00 |
| 25.02.2026 | 128,46 | 129,79 | 126,42 | 128,26 | 0,10% | 1.679.841,00 |
| 24.02.2026 | 127,63 | 128,46 | 127,05 | 128,13 | 0,68% | 1.311.367,00 |
| 23.02.2026 | 127,77 | 129,53 | 127,01 | 127,26 | -1,10% | 1.730.179,00 |
| 20.02.2026 | 129,18 | 131,35 | 128,26 | 128,67 | -0,42% | 1.877.021,00 |
| 19.02.2026 | 128,46 | 130,11 | 128,06 | 129,21 | -0,02% | 1.240.755,00 |
| 18.02.2026 | 127,90 | 130,47 | 127,43 | 129,24 | 0,83% | 1.864.268,00 |
| 17.02.2026 | 128,00 | 130,25 | 127,10 | 128,18 | 0,07% | 2.674.213,00 |
| 13.02.2026 | 125,87 | 129,85 | 125,39 | 128,09 | 1,58% | 2.420.297,00 |
| 12.02.2026 | 127,94 | 129,71 | 126,08 | 126,10 | -0,53% | 2.994.960,00 |
| 11.02.2026 | 130,16 | 131,73 | 125,90 | 126,77 | -1,67% | 3.408.781,00 |
| 10.02.2026 | 126,24 | 132,80 | 123,98 | 128,92 | -8,04% | 5.022.707,00 |
| 09.02.2026 | 141,16 | 142,97 | 139,94 | 140,19 | -1,36% | 2.956.486,00 |
| 06.02.2026 | 140,63 | 142,39 | 138,93 | 142,12 | 2,07% | 2.220.002,00 |
| 05.02.2026 | 139,46 | 140,40 | 138,49 | 139,24 | -0,36% | 1.285.134,00 |
| 04.02.2026 | 138,77 | 142,00 | 138,26 | 139,74 | 0,84% | 2.089.233,00 |
| 03.02.2026 | 139,08 | 140,80 | 137,47 | 138,57 | -0,94% | 1.082.540,00 |
| 02.02.2026 | 137,88 | 140,43 | 137,29 | 139,88 | 1,46% | 1.207.802,00 |
| 30.01.2026 | 137,00 | 138,45 | 136,41 | 137,87 | -0,04% | 1.422.721,00 |
| 29.01.2026 | 136,78 | 137,95 | 135,12 | 137,92 | 1,77% | 1.785.084,00 |
| 28.01.2026 | 139,24 | 139,76 | 132,36 | 135,52 | -3,48% | 3.438.433,00 |
| 27.01.2026 | 143,80 | 143,80 | 140,35 | 140,41 | -2,05% | 1.607.373,00 |
| 26.01.2026 | 142,30 | 143,86 | 142,11 | 143,35 | 1,50% | 1.154.443,00 |
| 23.01.2026 | 142,30 | 142,95 | 140,40 | 141,23 | -1,18% | 960.085,00 |
| 22.01.2026 | 142,60 | 143,26 | 141,31 | 142,91 | 0,81% | 868.622,00 |
| 21.01.2026 | 140,21 | 142,60 | 138,84 | 141,76 | 2,12% | 1.309.749,00 |
| 20.01.2026 | 144,22 | 144,61 | 138,63 | 138,82 | -4,15% | 1.963.763,00 |
| 19.01.2026 | 144,46 | 144,83 | 144,29 | 144,83 | -0,89% | - |
| 16.01.2026 | 144,57 | 146,55 | 143,68 | 146,13 | 0,91% | 1.683.946,00 |
| 15.01.2026 | 141,57 | 144,99 | 140,87 | 144,81 | 3,37% | 2.214.747,00 |
| 14.01.2026 | 140,81 | 140,86 | 138,67 | 140,09 | -0,01% | 1.357.876,00 |
| 13.01.2026 | 139,19 | 140,48 | 138,86 | 140,11 | 0,74% | 1.228.320,00 |
| 12.01.2026 | 139,26 | 140,36 | 138,65 | 139,08 | -0,44% | 1.524.433,00 |
| 09.01.2026 | 141,15 | 141,78 | 139,59 | 139,69 | -0,85% | 989.291,00 |
| 08.01.2026 | 138,70 | 141,38 | 138,59 | 140,89 | 1,05% | 1.120.681,00 |
| 07.01.2026 | 141,00 | 141,85 | 139,01 | 139,43 | -1,34% | 1.009.721,00 |
| 06.01.2026 | 138,31 | 141,52 | 136,55 | 141,33 | 1,68% | 927.661,00 |
| 05.01.2026 | 137,00 | 139,83 | 136,55 | 139,00 | 1,38% | 931.146,00 |
| 02.01.2026 | 136,72 | 137,33 | 135,63 | 137,11 | 0,68% | 670.710,00 |
| 31.12.2025 | 137,78 | 137,94 | 136,09 | 136,18 | -1,02% | 532.032,00 |
| 30.12.2025 | 137,93 | 138,41 | 137,54 | 137,59 | -0,59% | 509.009,00 |
| 29.12.2025 | 138,47 | 139,18 | 138,34 | 138,41 | -0,28% | 642.265,00 |
| 26.12.2025 | 138,73 | 139,13 | 138,16 | 138,80 | 0,05% | 484.579,00 |
| 24.12.2025 | 138,62 | 139,12 | 138,42 | 138,73 | 0,08% | 303.719,00 |
| 23.12.2025 | 138,63 | 139,72 | 138,13 | 138,62 | -0,35% | 682.876,00 |
| 22.12.2025 | 138,55 | 139,52 | 137,74 | 139,11 | 0,75% | 963.380,00 |
| 19.12.2025 | 136,38 | 138,25 | 136,38 | 138,07 | 1,01% | 2.032.216,00 |
| 18.12.2025 | 138,00 | 138,95 | 136,36 | 136,69 | -0,14% | 1.100.071,00 |
| 17.12.2025 | 137,59 | 138,54 | 136,32 | 136,88 | -0,52% | 1.410.476,00 |
| 16.12.2025 | 139,57 | 139,57 | 136,75 | 137,60 | -0,47% | 1.213.785,00 |
| 15.12.2025 | 137,88 | 138,28 | 136,61 | 138,25 | 0,84% | 1.407.483,00 |
| 12.12.2025 | 140,06 | 140,56 | 136,46 | 137,10 | -2,11% | 1.694.327,00 |
| 11.12.2025 | 138,65 | 140,73 | 138,62 | 140,06 | 1,16% | 1.084.491,00 |
| 10.12.2025 | 136,83 | 139,23 | 136,67 | 138,46 | 1,10% | 1.379.346,00 |
| 09.12.2025 | 138,24 | 139,27 | 136,83 | 136,95 | -0,99% | 1.334.358,00 |
| 08.12.2025 | 139,05 | 139,83 | 137,45 | 138,32 | -0,50% | 1.713.727,00 |
| 05.12.2025 | 141,42 | 141,42 | 138,52 | 139,01 | -1,32% | 1.422.363,00 |
| 04.12.2025 | 140,76 | 141,43 | 139,96 | 140,87 | -0,01% | 994.735,00 |
| 03.12.2025 | 139,39 | 141,18 | 139,39 | 140,89 | 1,05% | 1.304.812,00 |
| 02.12.2025 | 139,90 | 140,44 | 138,59 | 139,42 | 0,01% | 1.080.698,00 |
| 01.12.2025 | 139,29 | 140,98 | 139,23 | 139,41 | -0,90% | 1.261.430,00 |
| 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% | 1.691.419,00 |
| 24.11.2025 | 140,88 | 142,33 | 139,51 | 141,83 | 1,03% | 2.806.979,00 |
| 21.11.2025 | 138,88 | 140,64 | 137,63 | 140,39 | 1,70% | 1.749.450,00 |
| 20.11.2025 | 140,11 | 140,95 | 137,90 | 138,04 | -0,68% | 1.519.925,00 |
| 19.11.2025 | 140,37 | 140,81 | 138,30 | 138,98 | -0,84% | 1.266.571,00 |
| 18.11.2025 | 140,08 | 140,74 | 138,02 | 140,16 | -0,59% | 1.598.351,00 |
| 17.11.2025 | 142,83 | 142,93 | 140,44 | 140,99 | -1,22% | 1.557.057,00 |
| 14.11.2025 | 146,61 | 146,76 | 142,40 | 142,73 | -3,08% | 2.095.208,00 |
| 13.11.2025 | 149,36 | 150,51 | 147,11 | 147,27 | -1,73% | 1.714.917,00 |
| 12.11.2025 | 150,21 | 151,99 | 149,00 | 149,87 | 0,06% | 1.320.123,00 |
| 11.11.2025 | 150,64 | 151,10 | 149,68 | 149,78 | -0,84% | 755.604,00 |
| 10.11.2025 | 152,16 | 152,16 | 149,20 | 151,05 | -0,17% | 927.132,00 |