121,750€
-0,77%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 123,40 | 124,25 | 121,55 | 122,05 | -0,53% | 284,00 |
| 20.02.2025 | 124,75 | 124,75 | 122,70 | 122,70 | -1,72% | 940,00 |
| 19.02.2025 | 124,60 | 125,35 | 123,90 | 124,85 | -0,04% | 605,00 |
| 18.02.2025 | 123,40 | 125,25 | 123,15 | 124,90 | 0,69% | 555,00 |
| 17.02.2025 | 123,20 | 124,10 | 123,20 | 124,05 | 0,08% | 345,00 |
| 14.02.2025 | 125,30 | 125,30 | 123,90 | 123,95 | -1,12% | 475,00 |
| 13.02.2025 | 125,00 | 125,40 | 123,60 | 125,35 | 0,16% | 902,00 |
| 12.02.2025 | 127,65 | 127,65 | 124,95 | 125,15 | -1,57% | 173,00 |
| 11.02.2025 | 127,30 | 128,40 | 126,40 | 127,15 | -0,63% | 1.179,00 |
| 10.02.2025 | 127,05 | 128,35 | 126,85 | 127,95 | 0,99% | 456,00 |
| 07.02.2025 | 126,75 | 127,70 | 126,00 | 126,70 | 0,32% | 498,00 |
| 06.02.2025 | 125,05 | 126,75 | 124,90 | 126,30 | 1,28% | 504,00 |
| 05.02.2025 | 123,70 | 125,50 | 123,70 | 124,70 | -0,52% | 483,00 |
| 04.02.2025 | 118,30 | 126,70 | 118,15 | 125,35 | 6,14% | 1.285,00 |
| 03.02.2025 | 119,05 | 119,20 | 117,55 | 118,10 | -0,76% | 1.030,00 |
| 31.01.2025 | 117,20 | 119,35 | 116,95 | 119,00 | 1,32% | 513,00 |
| 30.01.2025 | 116,70 | 117,80 | 116,05 | 117,45 | 0,26% | 936,00 |
| 29.01.2025 | 116,05 | 117,35 | 115,95 | 117,15 | 0,51% | 239,00 |
| 28.01.2025 | 116,90 | 117,30 | 115,80 | 116,55 | 0,26% | 236,00 |
| 27.01.2025 | 114,80 | 116,55 | 113,95 | 116,25 | 0,65% | 801,00 |
| 24.01.2025 | 115,60 | 115,80 | 115,45 | 115,50 | -0,94% | 199,00 |
| 23.01.2025 | 117,25 | 117,25 | 116,25 | 116,60 | -0,13% | 550,00 |
| 22.01.2025 | 116,80 | 117,55 | 116,60 | 116,75 | -0,13% | 511,00 |
| 21.01.2025 | 115,85 | 117,40 | 115,65 | 116,90 | 1,70% | 263,00 |
| 20.01.2025 | 116,35 | 116,35 | 114,95 | 114,95 | -1,71% | 406,00 |
| 17.01.2025 | 116,05 | 116,95 | 115,45 | 116,95 | 1,04% | 1.048,00 |
| 16.01.2025 | 112,70 | 115,75 | 112,30 | 115,75 | 2,80% | 894,00 |
| 15.01.2025 | 112,35 | 113,65 | 112,35 | 112,60 | 0,76% | 971,00 |
| 14.01.2025 | 113,20 | 113,45 | 111,20 | 111,75 | -1,11% | 373,00 |
| 13.01.2025 | 111,70 | 113,00 | 111,20 | 113,00 | 0,67% | 457,00 |
| 10.01.2025 | 112,25 | 112,55 | 111,25 | 112,25 | 0,31% | 620,00 |
| 09.01.2025 | 112,55 | 112,75 | 111,90 | 111,90 | -0,58% | 177,00 |
| 08.01.2025 | 112,30 | 112,85 | 111,15 | 112,55 | 1,08% | 539,00 |
| 07.01.2025 | 112,05 | 113,25 | 111,35 | 111,35 | -0,76% | 684,00 |
| 06.01.2025 | 113,35 | 113,80 | 112,20 | 112,20 | -1,49% | 811,00 |
| 03.01.2025 | 112,75 | 114,30 | 112,45 | 113,90 | 0,35% | 476,00 |
| 02.01.2025 | 111,90 | 114,60 | 111,90 | 113,50 | 1,70% | 1.343,00 |
| 30.12.2024 | 112,65 | 113,25 | 111,60 | 111,60 | -0,93% | 563,00 |
| 27.12.2024 | 113,45 | 114,20 | 112,45 | 112,65 | -0,40% | 351,00 |
| 23.12.2024 | 112,20 | 113,10 | 112,20 | 113,10 | 0,62% | 372,00 |
| 20.12.2024 | 112,00 | 112,85 | 111,05 | 112,40 | -0,44% | 1.016,00 |
| 19.12.2024 | 112,50 | 113,60 | 112,05 | 112,90 | -0,04% | 2.572,00 |
| 18.12.2024 | 114,90 | 115,80 | 112,95 | 112,95 | -2,21% | 705,00 |
| 17.12.2024 | 114,55 | 115,80 | 114,00 | 115,50 | 0,57% | 1.257,00 |
| 16.12.2024 | 115,25 | 116,35 | 114,85 | 114,85 | -0,04% | 1.517,00 |
| 13.12.2024 | 115,50 | 116,15 | 114,90 | 114,90 | -0,48% | 751,00 |
| 12.12.2024 | 116,90 | 117,75 | 115,10 | 115,45 | -2,04% | 1.042,00 |
| 11.12.2024 | 122,70 | 123,05 | 117,85 | 117,85 | -4,23% | 939,00 |
| 10.12.2024 | 121,00 | 123,60 | 121,00 | 123,05 | 0,04% | 1.073,00 |
| 09.12.2024 | 120,30 | 123,00 | 119,90 | 123,00 | 2,63% | 1.806,00 |
| 06.12.2024 | 119,60 | 120,80 | 119,05 | 119,85 | 0,46% | 753,00 |
| 05.12.2024 | 121,00 | 121,50 | 119,30 | 119,30 | -1,69% | 1.155,00 |
| 04.12.2024 | 122,00 | 122,35 | 121,30 | 121,35 | -0,25% | 612,00 |
| 03.12.2024 | 121,25 | 121,65 | 120,15 | 121,65 | 0,66% | 565,00 |
| 02.12.2024 | 120,75 | 121,40 | 119,65 | 120,85 | 0,58% | 927,00 |
| 29.11.2024 | 119,45 | 120,30 | 118,80 | 120,15 | 0,92% | 582,00 |
| 28.11.2024 | 119,60 | 120,15 | 119,05 | 119,05 | -0,13% | 381,00 |
| 27.11.2024 | 119,05 | 119,60 | 117,50 | 119,20 | -0,08% | 879,00 |
| 26.11.2024 | 122,30 | 122,60 | 119,20 | 119,30 | -2,17% | 622,00 |
| 25.11.2024 | 121,45 | 122,45 | 120,25 | 121,95 | 0,45% | 757,00 |
| 22.11.2024 | 119,50 | 122,50 | 119,05 | 121,40 | 0,25% | 891,00 |
| 21.11.2024 | 116,80 | 121,10 | 116,55 | 121,10 | 3,90% | 543,00 |
| 20.11.2024 | 116,20 | 116,75 | 115,75 | 116,55 | 0,82% | 551,00 |
| 19.11.2024 | 115,30 | 115,80 | 114,05 | 115,60 | 0,30% | 655,00 |
| 18.11.2024 | 115,00 | 116,40 | 114,60 | 115,25 | -0,13% | 1.122,00 |
| 15.11.2024 | 115,05 | 115,40 | 114,20 | 115,40 | -0,73% | 401,00 |
| 14.11.2024 | 116,85 | 118,05 | 115,80 | 116,25 | -0,64% | 891,00 |
| 13.11.2024 | 117,60 | 117,85 | 116,90 | 117,00 | -1,06% | 561,00 |
| 12.11.2024 | 117,35 | 118,60 | 116,00 | 118,25 | 1,33% | 967,00 |
| 11.11.2024 | 115,90 | 117,40 | 115,85 | 116,70 | 0,17% | 762,00 |
| 08.11.2024 | 115,00 | 116,50 | 114,25 | 116,50 | 1,13% | 2.273,00 |
| 07.11.2024 | 115,40 | 115,65 | 114,50 | 115,20 | -0,22% | 461,00 |
| 06.11.2024 | 115,35 | 118,75 | 114,10 | 115,45 | 3,26% | 794,00 |
| 05.11.2024 | 110,75 | 111,95 | 110,60 | 111,80 | 0,36% | 434,00 |
| 04.11.2024 | 109,40 | 112,00 | 109,25 | 111,40 | 0,72% | 1.736,00 |
| 01.11.2024 | 112,35 | 113,00 | 110,40 | 110,60 | -1,51% | 944,00 |
| 31.10.2024 | 119,15 | 119,55 | 111,40 | 112,30 | -6,06% | 1.745,00 |
| 30.10.2024 | 120,30 | 120,35 | 119,35 | 119,55 | -0,95% | 404,00 |
| 29.10.2024 | 120,45 | 121,15 | 119,55 | 120,70 | 0,08% | 890,00 |
| 28.10.2024 | 121,55 | 121,85 | 120,60 | 120,60 | -0,17% | 738,00 |
| 25.10.2024 | 120,55 | 121,20 | 120,35 | 120,80 | -0,45% | 339,00 |
| 24.10.2024 | 121,85 | 121,85 | 120,80 | 121,35 | -0,33% | 373,00 |
| 23.10.2024 | 121,70 | 122,70 | 121,20 | 121,75 | -0,53% | 486,00 |
| 22.10.2024 | 122,55 | 122,55 | 120,75 | 122,40 | -0,04% | 880,00 |
| 21.10.2024 | 123,90 | 123,90 | 122,45 | 122,45 | -0,93% | 435,00 |
| 18.10.2024 | 124,90 | 125,10 | 123,30 | 123,60 | -0,80% | 691,00 |
| 17.10.2024 | 126,80 | 127,05 | 124,60 | 124,60 | -1,58% | 1.044,00 |
| 16.10.2024 | 125,80 | 126,60 | 125,10 | 126,60 | -0,12% | 342,00 |
| 15.10.2024 | 125,85 | 126,85 | 125,50 | 126,75 | 0,80% | 762,00 |
| 14.10.2024 | 125,50 | 125,90 | 125,30 | 125,75 | 0,72% | 483,00 |
| 11.10.2024 | 122,85 | 125,00 | 122,15 | 124,85 | 1,59% | 347,00 |
| 10.10.2024 | 124,80 | 124,90 | 122,90 | 122,90 | -1,25% | 274,00 |
| 09.10.2024 | 121,85 | 124,45 | 121,85 | 124,45 | 1,97% | 427,00 |
| 08.10.2024 | 122,30 | 123,05 | 120,30 | 122,05 | 0,41% | 1.427,00 |
| 07.10.2024 | 121,35 | 121,80 | 120,35 | 121,55 | 0,41% | 348,00 |
| 04.10.2024 | 120,45 | 122,25 | 120,25 | 121,05 | 0,17% | 708,00 |
| 03.10.2024 | 121,25 | 121,95 | 120,50 | 120,85 | -0,62% | 369,00 |
| 02.10.2024 | 121,25 | 121,90 | 120,40 | 121,60 | -0,33% | 836,00 |
| 01.10.2024 | 120,85 | 122,00 | 120,15 | 122,00 | 1,24% | 1.035,00 |
| 30.09.2024 | 120,70 | 120,70 | 119,20 | 120,50 | 0,33% | 634,00 |