85,065€
-1,02%
Echtzeit-Aktienkurs Xylem
Bid:
Ask:
Aktienkurse zur Xylem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 85,63 | 86,71 | 85,16 | 85,43 | -0,59% | 1.084,00 |
| 11.11.2026 | 87,32 | 87,41 | 85,13 | 85,94 | -0,65% | 1.456,00 |
| 10.11.2026 | 88,82 | 89,11 | 86,28 | 86,50 | -2,63% | 2.078,00 |
| 09.11.2026 | 88,22 | 89,41 | 87,50 | 88,84 | 0,98% | 1.399,00 |
| 06.11.2026 | 89,25 | 89,47 | 87,59 | 87,98 | -1,17% | 1.523,00 |
| 05.11.2026 | 89,82 | 91,99 | 87,96 | 89,02 | -1,09% | 2.103,00 |
| 04.11.2026 | 85,72 | 91,49 | 85,37 | 90,00 | 4,88% | 4.899,00 |
| 03.11.2026 | 86,92 | 87,01 | 85,22 | 85,81 | -1,02% | 1.693,00 |
| 02.11.2026 | 82,78 | 87,08 | 82,51 | 86,69 | 4,47% | 4.895,00 |
| 30.10.2026 | 81,30 | 84,81 | 81,00 | 82,98 | 2,04% | 6.232,00 |
| 29.10.2026 | 79,34 | 82,12 | 78,89 | 81,32 | 2,42% | 7.696,00 |
| 28.10.2026 | 83,80 | 83,82 | 78,59 | 79,40 | -5,36% | 17.450,00 |
| 27.10.2026 | 97,34 | 97,39 | 83,43 | 83,90 | -13,26% | 14.744,00 |
| 26.10.2026 | 97,33 | 97,76 | 96,73 | 96,73 | -0,59% | 1.605,00 |
| 23.10.2026 | 97,09 | 97,85 | 96,49 | 97,30 | 0,08% | 1.254,00 |
| 22.10.2026 | 94,70 | 97,22 | 93,00 | 97,22 | 2,90% | 2.655,00 |
| 21.10.2026 | 93,93 | 95,15 | 93,55 | 94,48 | 1,32% | 1.701,00 |
| 20.10.2026 | 92,65 | 93,35 | 92,01 | 93,25 | 0,76% | 775,00 |
| 19.10.2026 | 93,01 | 93,79 | 92,14 | 92,55 | 0,05% | 799,00 |
| 16.10.2026 | 92,39 | 93,98 | 91,77 | 92,50 | 0,66% | 435,00 |
| 15.10.2026 | 91,45 | 93,22 | 91,00 | 91,89 | -0,09% | 1.252,00 |
| 14.10.2026 | 91,91 | 92,95 | 91,13 | 91,97 | -0,02% | 1.108,00 |
| 13.10.2026 | 91,92 | 92,31 | 90,65 | 91,99 | -0,38% | 2.330,00 |
| 12.10.2026 | 91,72 | 93,12 | 91,68 | 92,34 | 0,69% | 1.233,00 |
| 09.10.2026 | 90,87 | 91,88 | 90,01 | 91,71 | 0,92% | 1.087,00 |
| 08.10.2026 | 90,90 | 91,01 | 90,01 | 90,87 | -0,39% | 1.621,00 |
| 07.10.2026 | 93,34 | 93,82 | 91,01 | 91,23 | -1,48% | 2.230,00 |
| 06.10.2026 | 91,13 | 93,32 | 90,90 | 92,60 | 0,56% | 1.233,00 |
| 05.10.2026 | 91,06 | 92,27 | 90,21 | 92,08 | 1,61% | 3.426,00 |
| 02.10.2026 | 90,13 | 91,00 | 89,23 | 90,62 | 1,27% | 1.314,00 |
| 01.10.2026 | 89,91 | 90,31 | 87,86 | 89,48 | -0,17% | 2.929,00 |
| 30.09.2026 | 89,37 | 90,20 | 88,86 | 89,63 | 0,39% | 1.815,00 |
| 29.09.2026 | 88,80 | 89,63 | 88,52 | 89,28 | 0,45% | 2.400,00 |
| 28.09.2026 | 90,79 | 90,90 | 88,88 | 88,88 | -1,13% | 4.059,00 |
| 25.09.2026 | 91,20 | 91,20 | 89,75 | 89,90 | -0,39% | 1.697,00 |
| 24.09.2026 | 95,41 | 95,59 | 89,83 | 90,25 | -5,31% | 3.088,00 |
| 23.09.2026 | 94,74 | 95,71 | 94,17 | 95,31 | 1,10% | 1.555,00 |
| 22.09.2026 | 93,27 | 94,27 | 93,27 | 94,27 | 0,31% | 577,00 |
| 21.09.2026 | 93,90 | 94,40 | 93,32 | 93,98 | 0,20% | 1.260,00 |
| 18.09.2026 | 93,72 | 94,37 | 93,36 | 93,79 | 0,07% | 1.206,00 |
| 17.09.2026 | 94,55 | 94,95 | 93,18 | 93,72 | 0,26% | 2.748,00 |
| 16.09.2026 | 93,51 | 94,60 | 92,88 | 93,48 | 0,52% | 671,00 |
| 15.09.2026 | 93,50 | 93,73 | 92,20 | 93,00 | -0,68% | 582,00 |
| 14.09.2026 | 93,00 | 93,98 | 92,33 | 93,64 | 1,39% | 657,00 |
| 11.09.2026 | 92,38 | 93,11 | 91,61 | 92,36 | 1,12% | 826,00 |
| 10.09.2026 | 92,49 | 93,11 | 91,01 | 91,34 | -1,35% | 1.547,00 |
| 09.09.2026 | 93,94 | 94,85 | 91,85 | 92,59 | -1,55% | 1.368,00 |
| 08.09.2026 | 93,15 | 94,57 | 90,75 | 94,05 | 1,16% | 2.063,00 |
| 07.09.2026 | 91,26 | 93,00 | 90,86 | 92,97 | 1,83% | 4.668,00 |
| 04.09.2026 | 93,08 | 94,30 | 91,00 | 91,30 | -1,72% | 2.993,00 |
| 03.09.2026 | 92,14 | 93,21 | 91,75 | 92,90 | 0,62% | 3.296,00 |
| 02.09.2026 | 92,79 | 93,60 | 91,51 | 92,33 | 0,28% | 2.915,00 |
| 01.09.2026 | 95,28 | 95,72 | 92,07 | 92,07 | -2,80% | 3.613,00 |
| 31.08.2026 | 96,35 | 96,35 | 94,72 | 94,72 | -1,54% | 2.803,00 |
| 28.08.2026 | 97,03 | 97,64 | 95,36 | 96,20 | -0,72% | 1.647,00 |
| 27.08.2026 | 98,00 | 98,00 | 95,34 | 96,90 | -0,71% | 2.331,00 |
| 26.08.2026 | 97,80 | 98,19 | 96,50 | 97,59 | 1,44% | 1.602,00 |
| 25.08.2026 | 98,38 | 99,40 | 96,20 | 96,20 | -1,70% | 2.437,00 |
| 24.08.2026 | 97,19 | 98,74 | 96,62 | 97,86 | 0,38% | 1.877,00 |
| 21.08.2026 | 97,31 | 99,00 | 96,81 | 97,49 | 0,45% | 2.613,00 |
| 20.08.2026 | 99,60 | 99,98 | 97,00 | 97,05 | -2,77% | 3.689,00 |
| 19.08.2026 | 98,47 | 100,16 | 98,02 | 99,82 | 1,18% | 4.351,00 |
| 18.08.2026 | 101,32 | 101,88 | 97,63 | 98,66 | -3,26% | 2.043,00 |
| 17.08.2026 | 104,00 | 104,50 | 101,70 | 101,98 | -1,68% | 3.645,00 |
| 14.08.2026 | 104,54 | 105,20 | 103,02 | 103,72 | -1,01% | 916,00 |
| 13.08.2026 | 106,18 | 106,18 | 103,80 | 104,78 | -1,02% | 770,00 |
| 12.08.2026 | 107,10 | 107,38 | 104,88 | 105,86 | -0,51% | 3.302,00 |
| 11.08.2026 | 104,84 | 106,86 | 104,84 | 106,40 | 1,72% | 2.884,00 |
| 10.08.2026 | 105,00 | 106,20 | 104,22 | 104,60 | -0,29% | 2.001,00 |
| 07.08.2026 | 105,10 | 105,60 | 104,56 | 104,90 | 0,10% | 1.149,00 |
| 06.08.2026 | 106,32 | 108,14 | 104,80 | 104,80 | -1,08% | 1.794,00 |
| 05.08.2026 | 106,54 | 106,92 | 105,02 | 105,94 | 0,13% | 2.539,00 |
| 04.08.2026 | 104,00 | 105,80 | 103,10 | 105,80 | 2,32% | 754,00 |
| 03.08.2026 | 101,86 | 103,78 | 101,50 | 103,40 | 1,33% | 1.434,00 |
| 31.07.2026 | 101,34 | 103,10 | 100,02 | 102,04 | 0,39% | 1.860,00 |
| 30.07.2026 | 106,42 | 107,20 | 101,34 | 101,64 | -4,37% | 609,00 |
| 29.07.2026 | 107,42 | 113,00 | 106,28 | 106,28 | -2,67% | 789,00 |
| 28.07.2026 | 105,58 | 111,04 | 105,42 | 109,20 | 3,16% | 1.272,00 |
| 27.07.2026 | 105,98 | 106,98 | 105,66 | 105,86 | 0,42% | 731,00 |
| 24.07.2026 | 102,62 | 105,44 | 102,42 | 105,42 | 3,62% | 607,00 |
| 23.07.2026 | 101,18 | 102,96 | 100,50 | 101,74 | -0,06% | 1.421,00 |
| 22.07.2026 | 102,64 | 103,02 | 101,48 | 101,80 | -0,64% | 915,00 |
| 21.07.2026 | 106,58 | 106,62 | 102,46 | 102,46 | -3,39% | 802,00 |
| 20.07.2026 | 107,74 | 108,28 | 105,58 | 106,06 | -1,16% | 441,00 |
| 17.07.2026 | 108,80 | 110,36 | 107,30 | 107,30 | -1,83% | 820,00 |
| 16.07.2026 | 106,18 | 109,72 | 105,28 | 109,30 | 3,78% | 1.011,00 |
| 15.07.2026 | 106,06 | 106,82 | 104,88 | 105,32 | -1,02% | 896,00 |
| 14.07.2026 | 106,74 | 107,32 | 105,76 | 106,40 | 0,23% | 1.128,00 |
| 13.07.2026 | 105,94 | 107,52 | 105,50 | 106,16 | -0,32% | 860,00 |
| 10.07.2026 | 103,92 | 106,50 | 103,92 | 106,50 | 2,11% | 538,00 |
| 09.07.2026 | 103,82 | 104,68 | 103,56 | 104,30 | 0,42% | 346,00 |
| 08.07.2026 | 105,28 | 106,00 | 103,02 | 103,86 | -1,18% | 1.470,00 |
| 07.07.2026 | 106,48 | 106,48 | 103,42 | 105,10 | 0,57% | 709,00 |
| 06.07.2026 | 105,06 | 105,08 | 103,06 | 104,50 | 0,48% | 788,00 |
| 03.07.2026 | 103,80 | 105,00 | 103,02 | 104,00 | 0,66% | 2.617,00 |
| 02.07.2026 | 103,34 | 103,94 | 102,26 | 103,32 | 0,12% | 1.825,00 |
| 01.07.2026 | 103,10 | 105,66 | 102,86 | 103,20 | -0,67% | 1.706,00 |
| 30.06.2026 | 102,52 | 103,90 | 102,28 | 103,90 | 1,39% | 1.047,00 |
| 29.06.2026 | 102,82 | 103,66 | 101,44 | 102,48 | 0,47% | 5.066,00 |
| 26.06.2026 | 103,00 | 108,00 | 101,48 | 102,00 | -0,68% | 1.121,00 |