125,688$
-0,28%
Echtzeit-Aktienkurs Xylem
Bid:
Ask:
Aktienkurse zur Xylem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 125,57 | 125,82 | 123,82 | 125,70 | -0,27% | 1.370.330,00 |
| 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 |
| 20.05.2025 | 127,38 | 128,02 | 126,63 | 127,01 | -0,77% | 1.185.540,00 |
| 19.05.2025 | 126,50 | 128,20 | 126,43 | 128,00 | -0,02% | 786.665,00 |
| 16.05.2025 | 126,94 | 128,06 | 125,85 | 128,03 | 1,11% | 1.042.352,00 |
| 15.05.2025 | 125,47 | 127,18 | 125,22 | 126,62 | 0,93% | 1.222.699,00 |
| 14.05.2025 | 126,72 | 126,76 | 125,20 | 125,45 | -1,17% | 1.232.242,00 |
| 13.05.2025 | 127,06 | 127,71 | 126,78 | 126,93 | -0,25% | 1.327.579,00 |
| 12.05.2025 | 127,11 | 127,30 | 125,65 | 127,25 | 3,58% | 1.531.634,00 |
| 09.05.2025 | 123,56 | 124,00 | 122,62 | 122,85 | -0,37% | 664.819,00 |
| 08.05.2025 | 122,48 | 124,37 | 121,39 | 123,31 | 1,83% | 986.107,00 |
| 07.05.2025 | 120,76 | 122,29 | 120,44 | 121,09 | 0,53% | 1.664.213,00 |
| 06.05.2025 | 121,81 | 122,47 | 120,40 | 120,45 | -1,54% | 1.606.766,00 |
| 05.05.2025 | 123,30 | 124,39 | 122,30 | 122,33 | -1,55% | 1.411.074,00 |
| 02.05.2025 | 122,66 | 125,27 | 122,04 | 124,25 | 2,90% | 1.834.709,00 |
| 01.05.2025 | 121,85 | 121,85 | 120,25 | 120,75 | 0,15% | 1.829.935,00 |
| 30.04.2025 | 118,06 | 120,79 | 117,04 | 120,57 | 1,64% | 2.701.512,00 |
| 29.04.2025 | 119,00 | 119,71 | 115,29 | 118,62 | 2,33% | 2.864.911,00 |
| 28.04.2025 | 116,93 | 117,37 | 114,49 | 115,92 | -0,16% | 2.427.237,00 |
| 25.04.2025 | 115,62 | 116,39 | 114,74 | 116,10 | 0,42% | 1.923.120,00 |
| 24.04.2025 | 113,38 | 116,15 | 113,15 | 115,61 | 1,99% | 1.819.202,00 |
| 23.04.2025 | 114,40 | 116,32 | 112,98 | 113,35 | 1,48% | 1.773.224,00 |
| 22.04.2025 | 109,63 | 111,93 | 109,26 | 111,70 | 2,93% | 2.416.268,00 |
| 21.04.2025 | 109,63 | 110,01 | 107,04 | 108,52 | -1,72% | 1.917.892,00 |
| 17.04.2025 | 109,26 | 111,51 | 109,26 | 110,42 | 1,13% | 2.154.926,00 |
| 16.04.2025 | 108,59 | 110,73 | 108,26 | 109,19 | 0,05% | 2.484.984,00 |
| 15.04.2025 | 110,30 | 110,80 | 108,93 | 109,14 | -0,51% | 1.559.253,00 |
| 14.04.2025 | 111,17 | 111,24 | 108,59 | 109,70 | 0,59% | 1.694.237,00 |
| 11.04.2025 | 107,32 | 110,20 | 105,73 | 109,06 | 1,28% | 1.938.139,00 |
| 10.04.2025 | 108,76 | 109,17 | 104,14 | 107,68 | -2,55% | 2.176.152,00 |
| 09.04.2025 | 101,56 | 111,17 | 100,72 | 110,50 | 7,43% | 2.965.015,00 |
| 08.04.2025 | 106,85 | 108,06 | 101,30 | 102,86 | -0,80% | 3.699.953,00 |
| 07.04.2025 | 102,83 | 107,70 | 100,47 | 103,69 | -0,87% | 3.238.426,00 |
| 04.04.2025 | 108,00 | 108,28 | 104,24 | 104,60 | -5,76% | 2.835.537,00 |
| 03.04.2025 | 115,46 | 116,28 | 110,88 | 110,99 | -6,77% | 2.755.590,00 |
| 02.04.2025 | 118,43 | 119,25 | 117,74 | 119,05 | -0,69% | 2.648.467,00 |
| 01.04.2025 | 119,46 | 120,30 | 118,21 | 119,88 | 0,35% | 1.414.803,00 |
| 31.03.2025 | 118,55 | 120,11 | 116,52 | 119,46 | 0,02% | 1.694.833,00 |
| 28.03.2025 | 121,58 | 122,66 | 119,39 | 119,44 | -2,11% | 1.590.303,00 |
| 27.03.2025 | 122,98 | 123,85 | 121,43 | 122,02 | -0,90% | 1.625.227,00 |
| 26.03.2025 | 122,86 | 123,83 | 122,45 | 123,13 | 0,03% | 1.643.297,00 |
| 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 |