104,425€
-0,07%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 104,85 | 106,20 | 104,50 | 104,50 | -0,81% | 731,00 |
| 11.03.2026 | 105,30 | 105,85 | 105,10 | 105,35 | -0,43% | 358,00 |
| 10.03.2026 | 106,40 | 106,85 | 105,80 | 105,80 | -0,84% | 615,00 |
| 09.03.2026 | 104,75 | 106,70 | 102,00 | 106,70 | 0,80% | 1.288,00 |
| 06.03.2026 | 108,60 | 109,15 | 105,85 | 105,85 | -2,22% | 1.096,00 |
| 05.03.2026 | 111,50 | 111,75 | 107,90 | 108,25 | -1,59% | 1.959,00 |
| 04.03.2026 | 109,15 | 110,00 | 109,05 | 110,00 | 1,95% | 923,00 |
| 03.03.2026 | 109,80 | 109,80 | 107,90 | 107,90 | -2,75% | 112,00 |
| 02.03.2026 | 108,80 | 110,95 | 108,80 | 110,95 | 1,46% | 232,00 |
| 27.02.2026 | 111,65 | 111,75 | 108,45 | 109,35 | -1,84% | 546,00 |
| 26.02.2026 | 109,85 | 111,40 | 109,15 | 111,40 | 2,15% | 1.765,00 |
| 25.02.2026 | 109,05 | 109,65 | 107,50 | 109,05 | 0,14% | 965,00 |
| 24.02.2026 | 108,00 | 108,90 | 107,10 | 108,90 | 0,28% | 732,00 |
| 23.02.2026 | 108,55 | 109,85 | 107,90 | 108,60 | -0,87% | 1.006,00 |
| 20.02.2026 | 110,80 | 111,00 | 109,00 | 109,55 | 0,23% | 1.165,00 |
| 19.02.2026 | 110,00 | 110,80 | 108,50 | 109,30 | -0,64% | 920,00 |
| 18.02.2026 | 108,70 | 110,00 | 108,25 | 110,00 | 1,38% | 651,00 |
| 17.02.2026 | 109,05 | 110,25 | 108,20 | 108,50 | -0,91% | 3.272,00 |
| 16.02.2026 | 107,85 | 109,80 | 107,85 | 109,50 | 1,39% | 809,00 |
| 13.02.2026 | 106,25 | 109,10 | 105,65 | 108,00 | 1,41% | 1.514,00 |
| 12.02.2026 | 107,40 | 108,90 | 106,50 | 106,50 | 0,00% | 752,00 |
| 11.02.2026 | 108,10 | 110,05 | 106,20 | 106,50 | -2,02% | 3.309,00 |
| 10.02.2026 | 117,90 | 118,45 | 102,00 | 108,70 | -7,61% | 3.414,00 |
| 09.02.2026 | 117,00 | 119,95 | 117,00 | 117,65 | -2,12% | 1.408,00 |
| 06.02.2026 | 118,05 | 120,20 | 117,70 | 120,20 | 1,35% | 190,00 |
| 05.02.2026 | 118,25 | 119,10 | 118,10 | 118,60 | -0,08% | 906,00 |
| 04.02.2026 | 117,55 | 119,20 | 117,45 | 118,70 | 1,37% | 653,00 |
| 03.02.2026 | 118,50 | 119,60 | 116,55 | 117,10 | -1,43% | 2.572,00 |
| 02.02.2026 | 114,20 | 118,80 | 114,20 | 118,80 | 2,33% | 708,00 |
| 30.01.2026 | 114,75 | 116,45 | 114,10 | 116,10 | 1,26% | 662,00 |
| 29.01.2026 | 113,00 | 114,70 | 113,00 | 114,65 | 1,42% | 814,00 |
| 28.01.2026 | 117,75 | 118,00 | 111,00 | 113,05 | -2,88% | 2.257,00 |
| 27.01.2026 | 120,10 | 120,95 | 116,40 | 116,40 | -3,72% | 1.269,00 |
| 26.01.2026 | 119,65 | 120,95 | 119,10 | 120,90 | 1,26% | 1.393,00 |
| 23.01.2026 | 121,65 | 122,05 | 119,40 | 119,40 | -1,77% | 1.123,00 |
| 22.01.2026 | 121,05 | 122,45 | 120,80 | 121,55 | -0,49% | 921,00 |
| 21.01.2026 | 118,65 | 122,15 | 117,80 | 122,15 | 2,86% | 1.435,00 |
| 20.01.2026 | 123,40 | 123,50 | 118,55 | 118,75 | -4,73% | 399,00 |
| 19.01.2026 | 124,85 | 124,90 | 123,80 | 124,65 | -1,07% | 438,00 |
| 16.01.2026 | 124,95 | 126,00 | 124,30 | 126,00 | 1,12% | 477,00 |
| 15.01.2026 | 120,70 | 124,60 | 120,10 | 124,60 | 3,57% | 1.217,00 |
| 14.01.2026 | 120,35 | 120,45 | 119,35 | 120,30 | 0,38% | 620,00 |
| 13.01.2026 | 118,90 | 120,15 | 118,60 | 119,85 | 0,59% | 1.489,00 |
| 12.01.2026 | 118,80 | 120,40 | 118,05 | 119,15 | -0,79% | 1.234,00 |
| 09.01.2026 | 121,25 | 121,65 | 120,10 | 120,10 | -0,29% | 1.236,00 |
| 08.01.2026 | 119,30 | 121,25 | 118,95 | 120,45 | 0,79% | 395,00 |
| 07.01.2026 | 120,50 | 121,60 | 119,50 | 119,50 | -1,12% | 379,00 |
| 06.01.2026 | 118,35 | 120,85 | 116,95 | 120,85 | 2,03% | 665,00 |
| 05.01.2026 | 117,75 | 119,10 | 117,20 | 118,45 | 1,50% | 1.348,00 |
| 02.01.2026 | 116,35 | 117,00 | 115,50 | 116,70 | -1,02% | 790,00 |
| 30.12.2025 | 117,70 | 117,90 | 117,25 | 117,90 | 0,21% | 230,00 |
| 29.12.2025 | 117,60 | 118,00 | 117,25 | 117,65 | -0,04% | 584,00 |
| 23.12.2025 | 118,30 | 118,55 | 117,70 | 117,70 | -0,55% | 490,00 |
| 22.12.2025 | 118,45 | 118,60 | 117,25 | 118,35 | 0,64% | 582,00 |
| 19.12.2025 | 116,55 | 117,60 | 116,55 | 117,60 | 0,64% | 796,00 |
| 18.12.2025 | 116,60 | 117,70 | 116,60 | 116,85 | 0,17% | 612,00 |
| 17.12.2025 | 117,70 | 117,90 | 116,40 | 116,65 | 0,30% | 636,00 |
| 16.12.2025 | 117,35 | 118,30 | 116,20 | 116,30 | -0,98% | 877,00 |
| 15.12.2025 | 116,85 | 117,60 | 116,20 | 117,45 | 0,56% | 529,00 |
| 12.12.2025 | 119,55 | 119,80 | 116,80 | 116,80 | -2,14% | 508,00 |
| 11.12.2025 | 117,00 | 119,60 | 117,00 | 119,35 | 1,06% | 1.864,00 |
| 10.12.2025 | 117,55 | 118,35 | 116,50 | 118,10 | 0,25% | 742,00 |
| 09.12.2025 | 118,75 | 119,55 | 117,80 | 117,80 | -1,01% | 376,00 |
| 08.12.2025 | 119,10 | 120,10 | 118,70 | 119,00 | -0,83% | 496,00 |
| 05.12.2025 | 121,25 | 121,40 | 119,80 | 120,00 | -0,70% | 575,00 |
| 04.12.2025 | 120,85 | 121,00 | 120,05 | 120,85 | 0,21% | 324,00 |
| 03.12.2025 | 119,70 | 120,85 | 119,30 | 120,60 | 0,25% | 540,00 |
| 02.12.2025 | 119,55 | 120,30 | 119,40 | 120,30 | -0,21% | 328,00 |
| 01.12.2025 | 120,90 | 121,25 | 119,85 | 120,55 | -0,25% | 910,00 |
| 28.11.2025 | 120,40 | 122,45 | 120,40 | 120,85 | -0,53% | 92,00 |
| 27.11.2025 | 122,00 | 123,20 | 120,50 | 121,50 | -0,37% | 1.054,00 |
| 26.11.2025 | 122,75 | 122,75 | 121,90 | 121,95 | -1,09% | 1.219,00 |
| 25.11.2025 | 123,05 | 123,30 | 122,40 | 123,30 | 0,49% | 483,00 |
| 24.11.2025 | 122,80 | 123,10 | 121,50 | 122,70 | 0,82% | 232,00 |
| 21.11.2025 | 119,75 | 121,70 | 119,75 | 121,70 | 1,50% | 365,00 |
| 20.11.2025 | 122,55 | 122,55 | 119,85 | 119,90 | -0,46% | 298,00 |
| 19.11.2025 | 121,30 | 121,70 | 119,85 | 120,45 | -0,04% | 861,00 |
| 18.11.2025 | 121,00 | 121,40 | 118,95 | 120,50 | -0,78% | 1.965,00 |
| 17.11.2025 | 123,05 | 123,95 | 121,05 | 121,45 | -1,14% | 1.005,00 |
| 14.11.2025 | 126,05 | 126,50 | 122,85 | 122,85 | -4,02% | 13.255,00 |
| 13.11.2025 | 129,55 | 129,55 | 127,45 | 128,00 | -1,65% | 244,00 |
| 12.11.2025 | 129,40 | 131,00 | 128,95 | 130,15 | 0,74% | 2.003,00 |
| 11.11.2025 | 130,90 | 130,90 | 129,05 | 129,20 | -1,19% | 441,00 |
| 10.11.2025 | 131,95 | 131,95 | 130,00 | 130,75 | -0,27% | 647,00 |
| 07.11.2025 | 130,30 | 131,10 | 129,00 | 131,10 | 0,34% | 402,00 |
| 06.11.2025 | 131,10 | 131,85 | 129,85 | 130,65 | 0,08% | 340,00 |
| 05.11.2025 | 130,50 | 131,30 | 129,95 | 130,55 | 0,42% | 394,00 |
| 04.11.2025 | 128,45 | 130,00 | 127,65 | 130,00 | 0,50% | 604,00 |
| 03.11.2025 | 130,60 | 131,45 | 129,00 | 129,35 | -1,67% | 1.118,00 |
| 31.10.2025 | 131,50 | 131,90 | 130,60 | 131,55 | 0,27% | 578,00 |
| 30.10.2025 | 131,20 | 133,30 | 131,10 | 131,20 | -0,23% | 2.313,00 |
| 29.10.2025 | 129,30 | 132,00 | 128,75 | 131,50 | 1,47% | 1.067,00 |
| 28.10.2025 | 127,45 | 131,95 | 123,00 | 129,60 | 1,45% | 1.982,00 |
| 27.10.2025 | 127,95 | 128,80 | 126,00 | 127,75 | 0,24% | 11.786,00 |
| 24.10.2025 | 127,40 | 127,95 | 126,70 | 127,45 | 0,20% | 2.476,00 |
| 23.10.2025 | 125,70 | 127,50 | 125,40 | 127,20 | 0,91% | 1.135,00 |
| 22.10.2025 | 127,30 | 127,70 | 126,05 | 126,05 | -0,71% | 333,00 |
| 21.10.2025 | 126,05 | 127,40 | 126,05 | 126,95 | 0,87% | 589,00 |
| 20.10.2025 | 125,20 | 126,70 | 124,80 | 125,85 | 0,68% | 1.442,00 |
| 17.10.2025 | 121,95 | 125,00 | 121,40 | 125,00 | 0,85% | 601,00 |