93,000€
-1,20%
Echtzeit-Aktienkurs Xylem
Bid:
Ask:
Aktienkurse zur Xylem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 93,77 | 94,73 | 92,52 | 93,19 | -1,00% | 1.974,00 |
| 14.05.2026 | 94,00 | 94,30 | 93,12 | 94,13 | 0,94% | 1.087,00 |
| 13.05.2026 | 95,44 | 95,90 | 93,05 | 93,25 | -2,28% | 1.424,00 |
| 12.05.2026 | 95,52 | 95,66 | 94,79 | 95,43 | 0,21% | 1.992,00 |
| 11.05.2026 | 96,88 | 97,37 | 95,04 | 95,23 | -1,36% | 2.846,00 |
| 08.05.2026 | 99,02 | 99,05 | 96,54 | 96,54 | -2,46% | 1.975,00 |
| 07.05.2026 | 100,76 | 101,44 | 98,97 | 98,97 | -2,34% | 1.117,00 |
| 06.05.2026 | 99,76 | 102,28 | 99,29 | 101,34 | 1,75% | 1.366,00 |
| 05.05.2026 | 99,12 | 100,20 | 98,58 | 99,60 | 1,21% | 1.092,00 |
| 04.05.2026 | 98,94 | 99,79 | 98,21 | 98,41 | -2,22% | 832,00 |
| 30.04.2026 | 99,00 | 100,64 | 98,48 | 100,64 | 2,35% | 1.320,00 |
| 29.04.2026 | 101,22 | 101,26 | 97,78 | 98,33 | -2,53% | 1.586,00 |
| 28.04.2026 | 105,64 | 105,66 | 100,46 | 100,88 | -3,92% | 1.001,00 |
| 27.04.2026 | 103,34 | 105,00 | 103,26 | 105,00 | 1,45% | 2.513,00 |
| 24.04.2026 | 104,10 | 104,64 | 103,30 | 103,50 | -0,37% | 1.468,00 |
| 23.04.2026 | 103,58 | 104,94 | 103,10 | 103,88 | 1,66% | 693,00 |
| 22.04.2026 | 103,48 | 103,48 | 102,18 | 102,18 | 0,33% | 988,00 |
| 21.04.2026 | 102,20 | 102,86 | 100,70 | 101,84 | -0,08% | 611,00 |
| 20.04.2026 | 102,88 | 103,04 | 101,66 | 101,92 | -0,89% | 959,00 |
| 17.04.2026 | 106,58 | 106,90 | 102,26 | 102,84 | -3,05% | 1.870,00 |
| 16.04.2026 | 106,48 | 106,82 | 105,02 | 106,08 | 0,53% | 1.553,00 |
| 15.04.2026 | 109,98 | 110,32 | 105,52 | 105,52 | -4,35% | 1.335,00 |
| 14.04.2026 | 109,36 | 111,00 | 107,50 | 110,32 | 1,83% | 1.425,00 |
| 13.04.2026 | 109,98 | 110,60 | 108,34 | 108,34 | -1,26% | 1.083,00 |
| 10.04.2026 | 110,90 | 111,04 | 109,32 | 109,72 | -0,56% | 460,00 |
| 09.04.2026 | 109,60 | 110,34 | 108,42 | 110,34 | 0,49% | 670,00 |
| 08.04.2026 | 110,00 | 113,00 | 108,48 | 109,80 | 2,03% | 791,00 |
| 07.04.2026 | 107,08 | 108,42 | 106,52 | 107,62 | 2,40% | 3.085,00 |
| 02.04.2026 | 104,60 | 105,35 | 103,65 | 105,10 | -0,85% | 809,00 |
| 01.04.2026 | 103,55 | 106,15 | 103,20 | 106,00 | 2,37% | 1.088,00 |
| 31.03.2026 | 102,60 | 103,55 | 101,95 | 103,55 | 2,02% | 396,00 |
| 30.03.2026 | 101,70 | 103,55 | 101,50 | 101,50 | -0,59% | 1.358,00 |
| 27.03.2026 | 104,00 | 104,40 | 102,10 | 102,10 | -1,83% | 913,00 |
| 26.03.2026 | 105,20 | 105,30 | 104,00 | 104,00 | -1,14% | 502,00 |
| 25.03.2026 | 104,10 | 105,20 | 103,75 | 105,20 | 0,86% | 814,00 |
| 24.03.2026 | 103,85 | 105,00 | 101,70 | 104,30 | 1,02% | 914,00 |
| 23.03.2026 | 103,40 | 105,60 | 101,65 | 103,25 | -0,24% | 950,00 |
| 20.03.2026 | 104,30 | 104,80 | 103,50 | 103,50 | -0,29% | 983,00 |
| 19.03.2026 | 103,90 | 104,50 | 103,40 | 103,80 | -0,86% | 727,00 |
| 18.03.2026 | 106,40 | 106,50 | 104,60 | 104,70 | -0,52% | 280,00 |
| 17.03.2026 | 104,80 | 106,60 | 104,65 | 105,25 | 0,33% | 838,00 |
| 16.03.2026 | 106,05 | 106,55 | 104,40 | 104,90 | 0,00% | 540,00 |
| 13.03.2026 | 104,80 | 105,35 | 103,80 | 104,90 | 0,38% | 1.037,00 |
| 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 |