145,282$
-0,49%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 148,90 | 149,30 | 147,30 | 148,19 | 0,04% | 1.029.490,00 |
| 07.10.2025 | 150,47 | 150,47 | 146,88 | 148,13 | -1,18% | 1.190.843,00 |
| 06.10.2025 | 149,97 | 151,16 | 148,42 | 149,90 | -0,16% | 1.330.568,00 |
| 03.10.2025 | 149,14 | 151,05 | 148,29 | 150,14 | 0,76% | - |
| 02.10.2025 | 148,22 | 149,93 | 147,50 | 149,01 | 0,76% | 1.347.144,00 |
| 01.10.2025 | 146,26 | 148,12 | 145,21 | 147,88 | 0,26% | 1.321.001,00 |
| 30.09.2025 | 143,86 | 147,95 | 143,86 | 147,50 | 2,47% | 1.841.048,00 |
| 29.09.2025 | 143,90 | 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 | 143,38 | 143,41 | 141,25 | 141,46 | -1,15% | 1.065.869,00 |
| 23.09.2025 | 143,99 | 144,30 | 142,25 | 143,11 | -0,30% | 957.773,00 |
| 22.09.2025 | 141,98 | 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 | 141,52 | 143,34 | 141,38 | 142,18 | 0,84% | 1.303.638,00 |
| 17.09.2025 | 141,57 | 143,40 | 140,31 | 140,99 | 0,19% | 1.200.500,00 |
| 16.09.2025 | 142,12 | 142,12 | 139,95 | 140,72 | -0,72% | 1.109.006,00 |
| 15.09.2025 | 141,88 | 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 | 140,84 | 140,84 | 139,29 | 140,02 | -0,38% | 1.346.723,00 |
| 05.09.2025 | 142,65 | 143,13 | 139,51 | 140,56 | -0,97% | 1.170.908,00 |
| 04.09.2025 | 140,10 | 141,94 | 139,54 | 141,94 | 1,60% | 870.278,00 |
| 03.09.2025 | 140,33 | 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 | 144,30 | 144,50 | 143,42 | 144,01 | -0,42% | 961.010,00 |
| 27.08.2025 | 143,58 | 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 | 143,76 | 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 | 141,25 | 141,50 | 140,15 | 140,22 | -1,16% | 817.637,00 |
| 20.08.2025 | 141,28 | 142,69 | 140,44 | 141,87 | 0,03% | 1.234.820,00 |
| 19.08.2025 | 141,60 | 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 | 142,82 | 143,33 | 141,27 | 141,84 | -1,18% | 779.134,00 |
| 13.08.2025 | 143,43 | 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 | 143,63 | 145,23 | 142,80 | 143,48 | -0,10% | 938.248,00 |
| 06.08.2025 | 143,68 | 144,02 | 142,43 | 143,62 | 0,01% | 956.635,00 |
| 05.08.2025 | 144,52 | 145,33 | 142,22 | 143,61 | -0,25% | 1.082.407,00 |
| 04.08.2025 | 142,25 | 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 | 132,34 | 132,99 | 130,12 | 130,60 | -1,03% | 1.735.077,00 |
| 29.07.2025 | 132,89 | 133,81 | 131,29 | 131,96 | -0,23% | 809.107,00 |
| 28.07.2025 | 132,99 | 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 | 131,66 | 132,16 | 130,80 | 131,24 | -0,40% | 716.333,00 |
| 23.07.2025 | 131,62 | 132,15 | 131,01 | 131,77 | 0,55% | 616.445,00 |
| 22.07.2025 | 131,39 | 132,14 | 129,06 | 131,05 | -0,67% | 955.483,00 |
| 21.07.2025 | 133,36 | 133,92 | 131,87 | 131,94 | -0,58% | 679.356,00 |
| 18.07.2025 | 132,49 | 132,97 | 131,74 | 132,71 | 0,19% | 974.433,00 |
| 17.07.2025 | 130,02 | 132,57 | 129,74 | 132,46 | 1,56% | 1.035.982,00 |
| 16.07.2025 | 129,80 | 130,44 | 128,51 | 130,42 | 0,58% | 1.031.868,00 |
| 15.07.2025 | 131,71 | 132,47 | 129,66 | 129,67 | -0,99% | 693.562,00 |
| 14.07.2025 | 130,41 | 131,34 | 129,91 | 130,97 | 0,02% | 951.560,00 |
| 11.07.2025 | 130,53 | 131,35 | 130,29 | 130,95 | -0,49% | 1.078.928,00 |
| 10.07.2025 | 131,55 | 132,52 | 131,21 | 131,60 | 0,04% | 1.124.732,00 |
| 09.07.2025 | 131,64 | 132,18 | 130,39 | 131,55 | 0,11% | 892.411,00 |
| 08.07.2025 | 130,95 | 132,41 | 130,92 | 131,41 | 0,31% | 1.068.370,00 |
| 07.07.2025 | 131,40 | 132,71 | 130,63 | 131,00 | -0,97% | 1.320.651,00 |
| 03.07.2025 | 131,80 | 132,68 | 131,50 | 132,28 | 0,43% | 713.729,00 |
| 02.07.2025 | 130,96 | 131,91 | 130,53 | 131,71 | 0,54% | 1.151.774,00 |
| 01.07.2025 | 128,84 | 131,88 | 128,70 | 131,00 | 1,27% | 1.479.832,00 |
| 30.06.2025 | 128,54 | 129,51 | 127,37 | 129,36 | 0,88% | 2.548.303,00 |
| 27.06.2025 | 129,66 | 130,84 | 127,33 | 128,23 | -0,98% | 3.027.206,00 |
| 26.06.2025 | 127,67 | 130,21 | 127,53 | 129,50 | 1,58% | 1.533.771,00 |
| 25.06.2025 | 127,37 | 127,90 | 126,57 | 127,49 | 0,27% | 1.386.419,00 |
| 24.06.2025 | 125,80 | 127,48 | 124,97 | 127,15 | 1,32% | 1.136.132,00 |
| 23.06.2025 | 124,57 | 125,62 | 123,33 | 125,49 | 0,83% | 1.257.148,00 |
| 20.06.2025 | 125,29 | 126,14 | 124,35 | 124,46 | -0,54% | 2.027.335,00 |
| 18.06.2025 | 125,48 | 126,27 | 125,00 | 125,13 | -0,19% | 931.851,00 |
| 17.06.2025 | 126,89 | 127,31 | 125,25 | 125,37 | -1,74% | 824.133,00 |
| 16.06.2025 | 126,31 | 128,12 | 126,31 | 127,59 | 1,67% | 1.010.979,00 |
| 13.06.2025 | 125,77 | 126,94 | 124,71 | 125,50 | -1,41% | 854.003,00 |
| 12.06.2025 | 126,68 | 127,55 | 126,05 | 127,30 | 0,22% | 791.061,00 |
| 11.06.2025 | 128,64 | 128,64 | 126,78 | 127,02 | -1,14% | 728.654,00 |
| 10.06.2025 | 127,88 | 128,63 | 127,14 | 128,49 | 0,67% | 1.044.437,00 |
| 09.06.2025 | 127,00 | 128,41 | 126,75 | 127,63 | 0,75% | 1.066.654,00 |
| 06.06.2025 | 127,98 | 128,45 | 125,60 | 126,68 | 0,02% | 1.921.768,00 |
| 05.06.2025 | 127,12 | 127,13 | 125,89 | 126,66 | -0,06% | 844.309,00 |
| 04.06.2025 | 127,59 | 127,59 | 126,72 | 126,73 | -0,33% | 1.045.719,00 |
| 03.06.2025 | 125,09 | 127,62 | 125,09 | 127,15 | 1,15% | 949.050,00 |
| 02.06.2025 | 125,57 | 125,82 | 123,82 | 125,70 | -0,27% | 1.382.782,00 |
| 30.05.2025 | 126,39 | 126,69 | 125,20 | 126,04 | 0,30% | 2.624.076,00 |
| 29.05.2025 | 125,86 | 126,17 | 124,40 | 125,66 | 0,01% | 887.629,00 |
| 28.05.2025 | 126,77 | 127,14 | 125,35 | 125,65 | -0,47% | 985.641,00 |
| 27.05.2025 | 125,59 | 126,30 | 124,58 | 126,24 | 1,77% | 1.151.420,00 |
| 23.05.2025 | 123,57 | 124,76 | 123,57 | 124,05 | -0,97% | 1.282.306,00 |
| 22.05.2025 | 125,24 | 126,11 | 124,90 | 125,27 | -0,31% | 1.383.769,00 |
| 21.05.2025 | 126,07 | 127,24 | 125,59 | 125,66 | -1,06% | 1.226.682,00 |