121,930$
0,01%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 121,43 | 122,90 | 121,04 | 121,93 | 0,01% | 33.297,00 |
| 21.01.2025 | 120,66 | 122,38 | 120,10 | 121,92 | 1,89% | 1.182.093,00 |
| 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% | 1.464.612,00 |
| 15.01.2025 | 117,23 | 118,23 | 115,36 | 116,09 | 0,58% | 1.339.480,00 |
| 14.01.2025 | 115,75 | 116,38 | 114,27 | 115,42 | -0,19% | 2.137.017,00 |
| 13.01.2025 | 113,63 | 115,68 | 113,26 | 115,64 | 1,42% | 1.123.896,00 |
| 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% | 1.232.123,00 |
| 06.01.2025 | 117,62 | 117,88 | 116,35 | 116,84 | -0,29% | 1.166.331,00 |
| 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% | 1.013.933,00 |
| 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% | 576.389,00 |
| 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% | 575.619,00 |
| 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% | 944.639,00 |
| 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% | 1.707.385,00 |
| 18.12.2024 | 121,13 | 121,56 | 116,88 | 116,92 | -3,19% | 1.617.048,00 |
| 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% | 1.515.833,00 |
| 13.12.2024 | 120,93 | 121,64 | 120,40 | 120,60 | -0,39% | 1.353.557,00 |
| 12.12.2024 | 122,08 | 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% | 2.271.280,00 |
| 10.12.2024 | 129,94 | 130,33 | 126,80 | 128,57 | -0,60% | 1.741.077,00 |
| 09.12.2024 | 127,59 | 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% | 975.471,00 |
| 04.12.2024 | 128,00 | 128,42 | 127,27 | 127,54 | -0,12% | 1.141.384,00 |
| 03.12.2024 | 127,86 | 128,00 | 125,86 | 127,69 | 0,54% | 1.050.731,00 |
| 02.12.2024 | 126,62 | 127,25 | 125,18 | 127,01 | 0,21% | 1.417.806,00 |
| 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% | 1.519.915,00 |
| 25.11.2024 | 127,51 | 129,28 | 126,12 | 128,94 | 1,63% | 4.258.034,00 |
| 22.11.2024 | 126,14 | 127,73 | 125,76 | 126,87 | 1,20% | 1.365.941,00 |
| 21.11.2024 | 123,43 | 126,94 | 123,02 | 125,37 | 2,08% | 152.507,00 |
| 20.11.2024 | 122,42 | 123,28 | 121,39 | 122,82 | 0,48% | 1.787.036,00 |
| 19.11.2024 | 121,87 | 122,53 | 120,98 | 122,23 | -0,19% | 1.329.543,00 |
| 18.11.2024 | 121,24 | 123,56 | 121,07 | 122,46 | 0,56% | 1.301.381,00 |
| 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% | 1.185.788,00 |
| 13.11.2024 | 123,28 | 125,00 | 122,07 | 123,73 | -0,85% | 1.746.420,00 |
| 12.11.2024 | 124,93 | 126,03 | 124,46 | 124,79 | 0,13% | 2.146.111,00 |
| 11.11.2024 | 124,47 | 125,07 | 123,12 | 124,63 | 0,21% | 1.162.435,00 |
| 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% | 1.207.772,00 |
| 06.11.2024 | 125,32 | 125,91 | 122,36 | 123,73 | 1,20% | 2.017.004,00 |
| 05.11.2024 | 120,82 | 122,44 | 120,12 | 122,26 | 1,18% | 1.079.323,00 |
| 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% | 2.880.744,00 |
| 30.10.2024 | 129,63 | 130,62 | 129,03 | 130,22 | 0,25% | 1.302.155,00 |
| 29.10.2024 | 130,19 | 130,67 | 128,91 | 129,89 | -0,69% | 936.990,00 |
| 28.10.2024 | 131,51 | 132,24 | 130,78 | 130,79 | 0,28% | 689.884,00 |
| 25.10.2024 | 131,48 | 131,77 | 130,02 | 130,42 | -0,18% | 643.878,00 |
| 24.10.2024 | 131,84 | 132,22 | 130,02 | 130,65 | -0,81% | 740.494,00 |
| 23.10.2024 | 131,14 | 132,60 | 130,91 | 131,72 | 0,27% | 714.524,00 |
| 22.10.2024 | 131,62 | 132,25 | 130,58 | 131,37 | -0,87% | 925.760,00 |
| 21.10.2024 | 133,91 | 134,65 | 132,34 | 132,52 | -1,34% | 647.918,00 |
| 18.10.2024 | 135,50 | 135,86 | 133,85 | 134,32 | -0,62% | 1.018.267,00 |
| 17.10.2024 | 137,67 | 138,50 | 134,82 | 135,16 | -1,67% | 1.167.081,00 |
| 16.10.2024 | 136,84 | 137,98 | 136,75 | 137,46 | 0,57% | 978.188,00 |
| 15.10.2024 | 137,63 | 138,47 | 136,57 | 136,68 | -0,41% | 899.788,00 |
| 14.10.2024 | 137,18 | 137,50 | 136,13 | 137,24 | 0,28% | 618.819,00 |
| 11.10.2024 | 134,68 | 137,06 | 134,27 | 136,86 | 2,00% | 812.774,00 |
| 10.10.2024 | 135,44 | 135,99 | 134,09 | 134,17 | -1,56% | 921.391,00 |
| 09.10.2024 | 134,56 | 136,57 | 133,86 | 136,29 | 1,56% | 988.716,00 |
| 08.10.2024 | 134,31 | 134,65 | 133,06 | 134,20 | 0,13% | 1.097.779,00 |
| 07.10.2024 | 132,68 | 134,11 | 132,02 | 134,03 | 0,42% | 721.542,00 |
| 04.10.2024 | 134,31 | 134,31 | 132,27 | 133,47 | 0,31% | 735.004,00 |
| 03.10.2024 | 134,09 | 134,09 | 131,98 | 133,06 | -0,98% | 992.489,00 |
| 02.10.2024 | 133,52 | 134,73 | 133,21 | 134,38 | -0,01% | 885.412,00 |
| 01.10.2024 | 135,10 | 135,23 | 132,74 | 134,39 | -0,47% | 1.377.565,00 |
| 30.09.2024 | 134,01 | 135,09 | 132,69 | 135,03 | 0,39% | 985.313,00 |
| 27.09.2024 | 134,66 | 136,29 | 133,78 | 134,51 | 0,28% | 691.323,00 |
| 26.09.2024 | 134,90 | 135,50 | 134,01 | 134,13 | 0,39% | 757.352,00 |
| 25.09.2024 | 133,73 | 134,95 | 133,16 | 133,61 | 0,43% | 971.610,00 |
| 24.09.2024 | 133,95 | 134,38 | 132,71 | 133,04 | -1,09% | 1.372.086,00 |
| 23.09.2024 | 135,27 | 135,60 | 133,99 | 134,51 | -0,22% | 727.910,00 |
| 20.09.2024 | 135,82 | 136,31 | 133,77 | 134,81 | -1,09% | 2.267.015,00 |
| 19.09.2024 | 135,55 | 136,58 | 134,85 | 136,30 | 2,59% | 1.092.299,00 |
| 18.09.2024 | 133,28 | 134,85 | 131,80 | 132,86 | -0,21% | 1.559.247,00 |
| 17.09.2024 | 133,31 | 134,42 | 132,27 | 133,14 | 0,26% | 990.766,00 |
| 16.09.2024 | 132,00 | 133,16 | 130,12 | 132,79 | 1,50% | 977.726,00 |
| 13.09.2024 | 131,69 | 132,31 | 130,63 | 130,83 | -0,14% | 995.323,00 |
| 12.09.2024 | 130,23 | 131,03 | 128,67 | 131,01 | 0,88% | 1.234.348,00 |
| 11.09.2024 | 129,73 | 130,11 | 126,44 | 129,87 | 0,04% | 1.003.084,00 |
| 10.09.2024 | 129,50 | 130,03 | 128,61 | 129,82 | 0,39% | 797.202,00 |
| 09.09.2024 | 127,65 | 129,80 | 127,00 | 129,31 | 2,05% | 1.071.483,00 |
| 06.09.2024 | 128,14 | 129,82 | 126,58 | 126,71 | -1,03% | 1.348.183,00 |
| 05.09.2024 | 129,04 | 129,04 | 126,64 | 128,03 | -0,82% | 1.086.106,00 |
| 04.09.2024 | 129,61 | 131,48 | 128,18 | 129,09 | -1,24% | 1.623.909,00 |
| 03.09.2024 | 134,13 | 136,00 | 130,31 | 130,71 | -4,96% | 2.188.797,00 |
| 30.08.2024 | 136,06 | 137,84 | 135,30 | 137,53 | 1,30% | 1.263.088,00 |
| 29.08.2024 | 136,20 | 137,72 | 135,49 | 135,77 | -0,04% | 713.251,00 |
| 28.08.2024 | 135,77 | 136,63 | 135,33 | 135,82 | 0,30% | 921.222,00 |