140,850$
-0,70%
Echtzeit-Aktienkurs Xylem
Bid:
Ask:
Aktienkurse zur Xylem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 778.065,00 |
| 13.08.2025 | 143,43 | 144,07 | 141,01 | 143,53 | 0,07% | 1.796.799,00 |
| 12.08.2025 | 143,37 | 143,79 | 142,90 | 143,43 | 0,39% | 794.741,00 |
| 11.08.2025 | 142,20 | 142,96 | 141,77 | 142,87 | 0,15% | 941.549,00 |
| 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% | 920.167,00 |
| 06.08.2025 | 143,68 | 144,02 | 142,43 | 143,62 | 0,01% | 954.143,00 |
| 05.08.2025 | 144,52 | 145,33 | 142,22 | 143,61 | -0,25% | 1.074.403,00 |
| 04.08.2025 | 142,25 | 144,40 | 141,86 | 143,97 | 1,26% | 1.589.393,00 |
| 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% | 3.522.302,00 |
| 30.07.2025 | 132,34 | 132,99 | 130,12 | 130,60 | -1,03% | 1.734.685,00 |
| 29.07.2025 | 132,89 | 133,81 | 131,29 | 131,96 | -0,23% | 806.469,00 |
| 28.07.2025 | 132,99 | 132,99 | 131,89 | 132,26 | -0,23% | 822.561,00 |
| 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% | 695.846,00 |
| 23.07.2025 | 131,62 | 132,15 | 131,01 | 131,77 | 0,55% | 616.254,00 |
| 22.07.2025 | 131,39 | 132,14 | 129,06 | 131,05 | -0,67% | 954.857,00 |
| 21.07.2025 | 133,36 | 133,92 | 131,87 | 131,94 | -0,58% | 678.389,00 |
| 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% | 1.035.069,00 |
| 16.07.2025 | 129,80 | 130,44 | 128,51 | 130,42 | 0,58% | 1.031.157,00 |
| 15.07.2025 | 131,71 | 132,47 | 129,66 | 129,67 | -0,99% | 693.525,00 |
| 14.07.2025 | 130,41 | 131,34 | 129,91 | 130,97 | 0,02% | 951.413,00 |
| 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% | 1.124.703,00 |
| 09.07.2025 | 131,64 | 132,18 | 130,39 | 131,55 | 0,11% | 889.953,00 |
| 08.07.2025 | 130,95 | 132,41 | 130,92 | 131,41 | 0,31% | 1.068.369,00 |
| 07.07.2025 | 131,40 | 132,71 | 130,63 | 131,00 | -0,97% | 1.318.179,00 |
| 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% | 1.149.355,00 |
| 01.07.2025 | 128,84 | 131,88 | 128,70 | 131,00 | 1,27% | 1.477.841,00 |
| 30.06.2025 | 128,54 | 129,51 | 127,37 | 129,36 | 0,88% | 2.547.998,00 |
| 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% | 1.382.915,00 |
| 24.06.2025 | 125,80 | 127,48 | 124,97 | 127,15 | 1,32% | 1.106.029,00 |
| 23.06.2025 | 124,57 | 125,62 | 123,33 | 125,49 | 0,83% | 1.249.188,00 |
| 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% | 802.528,00 |
| 16.06.2025 | 126,31 | 128,12 | 126,31 | 127,59 | 1,67% | 1.010.812,00 |
| 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% | 775.129,00 |
| 11.06.2025 | 128,64 | 128,64 | 126,78 | 127,02 | -1,14% | 726.730,00 |
| 10.06.2025 | 127,88 | 128,63 | 127,14 | 128,49 | 0,67% | 1.042.505,00 |
| 09.06.2025 | 127,00 | 128,41 | 126,75 | 127,63 | 0,75% | 992.614,00 |
| 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% | 836.876,00 |
| 04.06.2025 | 127,59 | 127,59 | 126,72 | 126,73 | -0,33% | 1.029.385,00 |
| 03.06.2025 | 125,09 | 127,62 | 125,09 | 127,15 | 1,15% | 855.627,00 |
| 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% | 841.024,00 |
| 28.05.2025 | 126,77 | 127,14 | 125,35 | 125,65 | -0,47% | 938.741,00 |
| 27.05.2025 | 125,59 | 126,30 | 124,58 | 126,24 | 1,77% | 1.150.993,00 |
| 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% | 1.204.965,00 |
| 21.05.2025 | 126,07 | 127,24 | 125,59 | 125,66 | -1,06% | 1.226.438,00 |
| 20.05.2025 | 127,38 | 128,02 | 126,63 | 127,01 | -0,77% | 1.184.791,00 |
| 19.05.2025 | 126,50 | 128,20 | 126,43 | 128,00 | -0,02% | 763.105,00 |
| 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% | 1.168.375,00 |
| 14.05.2025 | 126,72 | 126,76 | 125,20 | 125,45 | -1,17% | 1.224.618,00 |
| 13.05.2025 | 127,06 | 127,71 | 126,78 | 126,93 | -0,25% | 1.172.065,00 |
| 12.05.2025 | 127,11 | 127,30 | 125,65 | 127,25 | 3,58% | 1.529.731,00 |
| 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% | 984.967,00 |
| 07.05.2025 | 120,76 | 122,29 | 120,44 | 121,09 | 0,53% | 1.576.360,00 |
| 06.05.2025 | 121,81 | 122,47 | 120,40 | 120,45 | -1,54% | 1.530.806,00 |
| 05.05.2025 | 123,30 | 124,39 | 122,30 | 122,33 | -1,55% | 1.340.730,00 |
| 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% | 1.733.453,00 |
| 30.04.2025 | 118,06 | 120,79 | 117,04 | 120,57 | 1,64% | 2.629.634,00 |
| 29.04.2025 | 119,00 | 119,71 | 115,29 | 118,62 | 2,33% | 2.864.052,00 |
| 28.04.2025 | 116,93 | 117,37 | 114,49 | 115,92 | -0,16% | 2.397.497,00 |
| 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% | 1.806.487,00 |
| 23.04.2025 | 114,40 | 116,32 | 112,98 | 113,35 | 1,48% | 1.772.919,00 |
| 22.04.2025 | 109,63 | 111,93 | 109,26 | 111,70 | 2,93% | 2.390.398,00 |
| 21.04.2025 | 109,63 | 110,01 | 107,04 | 108,52 | -1,72% | 1.903.422,00 |
| 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% | 2.451.382,00 |
| 15.04.2025 | 110,30 | 110,80 | 108,93 | 109,14 | -0,51% | 1.494.958,00 |
| 14.04.2025 | 111,17 | 111,24 | 108,59 | 109,70 | 0,59% | 1.691.508,00 |
| 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% | 2.165.346,00 |
| 09.04.2025 | 101,76 | 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% | 3.699.351,00 |
| 07.04.2025 | 102,83 | 107,70 | 100,47 | 103,69 | -0,87% | 3.192.129,00 |
| 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% | 2.751.139,00 |
| 02.04.2025 | 118,43 | 119,25 | 117,74 | 119,05 | -0,69% | 2.644.397,00 |
| 01.04.2025 | 119,46 | 120,30 | 118,21 | 119,88 | 0,35% | 1.411.903,00 |
| 31.03.2025 | 118,55 | 120,11 | 116,52 | 119,46 | 0,02% | 1.694.235,00 |
| 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% | 1.625.176,00 |
| 26.03.2025 | 123,41 | 123,83 | 122,45 | 123,13 | 0,03% | 1.640.542,00 |
| 25.03.2025 | 120,87 | 123,48 | 120,37 | 123,09 | 1,90% | 1.745.429,00 |