94,061$
-1,10%
Echtzeit-Aktienkurs Xylem
Bid:
Ask:
Aktienkurse zur Xylem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 95,23 | 96,00 | 93,95 | 94,03 | -1,14% | 2.178.861,00 |
| 11.11.2026 | 96,48 | 96,70 | 94,55 | 95,11 | -1,79% | 4.950.411,00 |
| 10.11.2026 | 98,02 | 98,87 | 96,12 | 96,84 | -2,44% | 3.516.179,00 |
| 09.11.2026 | 99,46 | 100,00 | 97,58 | 99,26 | 1,46% | 2.758.349,00 |
| 06.11.2026 | 97,82 | 99,22 | 97,30 | 97,83 | -2,22% | 2.396.560,00 |
| 05.11.2026 | 101,24 | 103,32 | 98,93 | 100,05 | -0,99% | 2.778.056,00 |
| 04.11.2026 | 98,00 | 102,78 | 97,45 | 101,05 | 4,97% | 3.750.163,00 |
| 03.11.2026 | 97,21 | 97,26 | 95,01 | 96,27 | -1,02% | 2.044.843,00 |
| 02.11.2026 | 93,00 | 97,52 | 92,96 | 97,26 | 5,26% | 3.754.039,00 |
| 30.10.2026 | 92,11 | 94,90 | 92,08 | 92,40 | 1,81% | 3.251.990,00 |
| 29.10.2026 | 88,16 | 90,85 | 88,11 | 90,76 | 2,87% | 4.920.580,00 |
| 28.10.2026 | 91,00 | 91,40 | 87,40 | 88,23 | -4,99% | 11.415.312,00 |
| 27.10.2026 | 102,00 | 102,77 | 92,61 | 92,86 | -14,21% | 10.230.679,00 |
| 26.10.2026 | 109,01 | 109,41 | 107,99 | 108,24 | -0,46% | 2.909.399,00 |
| 23.10.2026 | 108,54 | 110,29 | 107,81 | 108,74 | -0,48% | 2.165.102,00 |
| 22.10.2026 | 104,78 | 109,51 | 103,45 | 109,26 | 2,74% | 2.633.074,00 |
| 21.10.2026 | 105,87 | 106,94 | 105,10 | 106,35 | 1,27% | 2.079.726,00 |
| 20.10.2026 | 103,29 | 105,03 | 103,00 | 105,02 | 1,44% | 1.692.578,00 |
| 19.10.2026 | 104,16 | 104,68 | 103,18 | 103,53 | -0,50% | 1.227.112,00 |
| 16.10.2026 | 103,98 | 105,83 | 103,41 | 104,05 | 0,66% | 2.602.753,00 |
| 15.10.2026 | 103,51 | 104,78 | 102,80 | 103,37 | 0,61% | 1.827.099,00 |
| 14.10.2026 | 102,01 | 103,48 | 101,50 | 102,74 | 0,20% | 2.429.681,00 |
| 13.10.2026 | 102,61 | 103,03 | 101,37 | 102,54 | -0,05% | 1.097.531,00 |
| 12.10.2026 | 103,00 | 103,82 | 102,52 | 102,59 | -0,12% | 1.217.444,00 |
| 09.10.2026 | 102,28 | 103,72 | 100,77 | 102,71 | 0,71% | 1.894.282,00 |
| 08.10.2026 | 101,86 | 102,34 | 100,70 | 101,99 | 0,17% | 2.236.039,00 |
| 07.10.2026 | 103,39 | 103,80 | 101,62 | 101,82 | -2,63% | 2.477.865,00 |
| 06.10.2026 | 102,76 | 105,07 | 102,50 | 104,57 | 2,10% | 4.039.741,00 |
| 05.10.2026 | 100,95 | 103,44 | 100,58 | 102,42 | 0,62% | 1.786.218,00 |
| 02.10.2026 | 101,99 | 102,36 | 101,20 | 101,79 | 0,90% | 2.256.605,00 |
| 01.10.2026 | 101,26 | 101,74 | 98,58 | 100,88 | -0,39% | 2.938.194,00 |
| 30.09.2026 | 102,27 | 102,46 | 100,90 | 101,27 | 0,34% | 2.701.738,00 |
| 29.09.2026 | 101,00 | 101,49 | 100,17 | 100,93 | 0,02% | 2.210.213,00 |
| 28.09.2026 | 102,18 | 102,80 | 100,90 | 100,91 | -1,68% | 2.050.645,00 |
| 25.09.2026 | 102,89 | 103,94 | 102,28 | 102,63 | -0,03% | 2.330.602,00 |
| 24.09.2026 | 107,70 | 108,12 | 102,25 | 102,66 | -5,50% | 4.076.561,00 |
| 23.09.2026 | 107,00 | 109,14 | 107,00 | 108,64 | 0,73% | 1.881.877,00 |
| 22.09.2026 | 108,45 | 108,65 | 106,61 | 107,85 | 0,57% | 1.724.547,00 |
| 21.09.2026 | 108,36 | 108,36 | 106,98 | 107,24 | -0,30% | 2.343.656,00 |
| 18.09.2026 | 107,39 | 108,26 | 106,80 | 107,56 | -0,04% | 4.387.407,00 |
| 17.09.2026 | 109,25 | 109,46 | 106,73 | 107,60 | 0,31% | 2.167.625,00 |
| 16.09.2026 | 108,54 | 109,84 | 106,30 | 107,27 | -0,21% | 2.955.123,00 |
| 15.09.2026 | 106,99 | 108,24 | 106,17 | 107,50 | 0,01% | 2.385.703,00 |
| 14.09.2026 | 106,23 | 108,74 | 106,00 | 107,49 | 0,50% | 2.968.563,00 |
| 11.09.2026 | 107,49 | 108,92 | 106,25 | 106,96 | 0,38% | 1.845.469,00 |
| 10.09.2026 | 107,00 | 107,47 | 105,70 | 106,55 | -1,01% | 3.392.649,00 |
| 09.09.2026 | 108,09 | 109,04 | 106,69 | 107,64 | -1,08% | 6.867.038,00 |
| 08.09.2026 | 106,50 | 110,13 | 106,03 | 108,81 | 2,95% | 3.608.479,00 |
| 04.09.2026 | 107,53 | 109,14 | 105,48 | 105,69 | -2,04% | 2.425.502,00 |
| 03.09.2026 | 107,82 | 108,35 | 106,41 | 107,89 | 1,08% | 1.637.963,00 |
| 02.09.2026 | 107,27 | 107,61 | 105,72 | 106,74 | -0,14% | 1.983.183,00 |
| 01.09.2026 | 109,78 | 110,20 | 106,59 | 106,89 | -2,92% | 1.882.208,00 |
| 31.08.2026 | 110,42 | 111,29 | 110,00 | 110,11 | -1,08% | 2.009.430,00 |
| 28.08.2026 | 112,88 | 113,71 | 110,46 | 111,31 | -1,19% | 1.458.976,00 |
| 27.08.2026 | 112,55 | 113,32 | 110,84 | 112,65 | -0,68% | 2.106.191,00 |
| 26.08.2026 | 113,13 | 114,64 | 113,00 | 113,42 | 0,54% | 1.451.301,00 |
| 25.08.2026 | 115,16 | 115,68 | 112,27 | 112,81 | -1,20% | 2.231.513,00 |
| 24.08.2026 | 114,57 | 115,43 | 113,46 | 114,18 | 0,67% | 1.599.092,00 |
| 21.08.2026 | 114,28 | 114,73 | 112,94 | 113,42 | -0,02% | 1.457.222,00 |
| 20.08.2026 | 115,61 | 116,20 | 113,00 | 113,44 | -2,38% | 1.510.844,00 |
| 19.08.2026 | 113,98 | 116,82 | 113,98 | 116,21 | 1,99% | 1.579.387,00 |
| 18.08.2026 | 116,00 | 116,05 | 112,50 | 113,94 | -3,01% | 2.346.687,00 |
| 17.08.2026 | 119,32 | 119,48 | 117,45 | 117,47 | -1,85% | 1.262.165,00 |
| 14.08.2026 | 120,00 | 120,32 | 119,00 | 119,68 | -0,53% | 1.164.231,00 |
| 13.08.2026 | 122,40 | 122,92 | 119,47 | 120,32 | -1,32% | 1.465.148,00 |
| 12.08.2026 | 123,24 | 124,00 | 120,44 | 121,93 | -1,01% | 1.595.973,00 |
| 11.08.2026 | 121,92 | 123,68 | 121,62 | 123,18 | 1,64% | 1.421.589,00 |
| 10.08.2026 | 120,05 | 123,63 | 120,00 | 121,19 | 0,72% | 1.412.251,00 |
| 07.08.2026 | 120,64 | 122,16 | 120,06 | 120,32 | -0,36% | 1.516.960,00 |
| 06.08.2026 | 122,70 | 123,71 | 120,38 | 120,76 | -1,22% | 1.170.415,00 |
| 05.08.2026 | 122,75 | 122,99 | 121,35 | 122,25 | 0,07% | 1.351.705,00 |
| 04.08.2026 | 120,36 | 122,20 | 118,56 | 122,17 | 2,59% | 1.734.873,00 |
| 03.08.2026 | 117,76 | 119,72 | 117,51 | 119,08 | 1,80% | 1.623.863,00 |
| 31.07.2026 | 117,07 | 118,19 | 114,82 | 116,97 | 0,13% | 2.004.392,00 |
| 30.07.2026 | 122,25 | 123,05 | 116,30 | 116,82 | -4,35% | 2.494.365,00 |
| 29.07.2026 | 123,10 | 124,37 | 121,02 | 122,13 | -2,27% | 2.554.959,00 |
| 28.07.2026 | 122,39 | 127,16 | 119,82 | 124,97 | 4,00% | 4.087.349,00 |
| 27.07.2026 | 120,80 | 121,68 | 119,96 | 120,16 | 0,34% | 2.207.796,00 |
| 24.07.2026 | 117,28 | 120,20 | 117,16 | 119,75 | 2,46% | 1.863.450,00 |
| 23.07.2026 | 116,22 | 117,03 | 115,00 | 116,87 | 0,63% | 2.124.406,00 |
| 22.07.2026 | 116,41 | 117,66 | 115,74 | 116,14 | -0,74% | 1.626.050,00 |
| 21.07.2026 | 119,50 | 119,99 | 116,86 | 117,00 | -3,00% | 2.502.290,00 |
| 20.07.2026 | 122,41 | 122,63 | 119,84 | 120,62 | -1,76% | 1.794.344,00 |
| 17.07.2026 | 124,82 | 126,76 | 122,66 | 122,78 | -2,01% | 2.736.158,00 |
| 16.07.2026 | 121,71 | 125,71 | 120,90 | 125,30 | 3,19% | 2.245.194,00 |
| 15.07.2026 | 120,73 | 121,72 | 119,86 | 121,43 | -0,10% | 1.910.650,00 |
| 14.07.2026 | 122,27 | 122,82 | 120,70 | 121,55 | 0,28% | 1.465.737,00 |
| 13.07.2026 | 121,33 | 122,89 | 120,44 | 121,21 | -0,01% | 1.507.390,00 |
| 10.07.2026 | 119,56 | 121,68 | 119,34 | 121,22 | 1,96% | 1.399.729,00 |
| 09.07.2026 | 119,48 | 119,71 | 118,03 | 118,89 | 0,23% | 1.337.594,00 |
| 08.07.2026 | 119,11 | 119,94 | 117,31 | 118,62 | -1,68% | 1.779.986,00 |
| 07.07.2026 | 120,06 | 120,86 | 117,92 | 120,65 | 1,03% | 2.169.263,00 |
| 06.07.2026 | 117,67 | 119,81 | 117,07 | 119,42 | 1,10% | 2.124.929,00 |
| 02.07.2026 | 118,01 | 118,87 | 117,05 | 118,12 | 0,72% | 1.587.741,00 |
| 01.07.2026 | 119,06 | 120,32 | 117,22 | 117,27 | -0,80% | 1.835.187,00 |
| 30.06.2026 | 117,58 | 118,78 | 116,49 | 118,21 | 1,27% | 1.793.111,00 |
| 29.06.2026 | 116,12 | 117,67 | 115,66 | 116,73 | 0,24% | 1.962.738,00 |
| 26.06.2026 | 117,36 | 117,80 | 115,75 | 116,45 | -0,47% | 2.606.127,00 |
| 25.06.2026 | 115,05 | 119,57 | 114,63 | 117,00 | 4,43% | 2.374.171,00 |
| 24.06.2026 | 111,25 | 113,74 | 110,70 | 112,04 | 1,49% | 1.655.281,00 |