90,445€
1,08%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 99,39 | 105,00 | 99,01 | 102,70 | 3,35% | 1.931,00 |
| 24.06.2026 | 97,11 | 100,26 | 97,11 | 99,37 | 2,37% | 850,00 |
| 23.06.2026 | 96,73 | 98,38 | 95,59 | 97,07 | -0,42% | 852,00 |
| 22.06.2026 | 97,22 | 97,92 | 96,61 | 97,48 | 0,31% | 1.356,00 |
| 19.06.2026 | 97,27 | 97,40 | 96,62 | 97,18 | -0,07% | 485,00 |
| 18.06.2026 | 96,22 | 97,95 | 96,22 | 97,25 | 0,86% | 530,00 |
| 17.06.2026 | 97,02 | 97,54 | 96,42 | 96,42 | -0,14% | 1.052,00 |
| 16.06.2026 | 95,92 | 97,32 | 95,42 | 96,56 | 0,37% | 580,00 |
| 15.06.2026 | 95,98 | 96,84 | 95,42 | 96,20 | 1,26% | 1.647,00 |
| 12.06.2026 | 94,45 | 95,00 | 94,16 | 95,00 | 0,59% | 684,00 |
| 11.06.2026 | 93,61 | 94,54 | 92,93 | 94,44 | 1,32% | 797,00 |
| 10.06.2026 | 95,86 | 95,90 | 93,20 | 93,21 | -2,99% | 2.030,00 |
| 09.06.2026 | 95,42 | 96,21 | 94,95 | 96,08 | 0,61% | 941,00 |
| 08.06.2026 | 95,31 | 96,23 | 94,70 | 95,50 | 0,62% | 2.974,00 |
| 05.06.2026 | 94,60 | 96,00 | 94,30 | 94,91 | 0,32% | 1.218,00 |
| 04.06.2026 | 94,33 | 95,49 | 93,88 | 94,61 | 0,21% | 427,00 |
| 03.06.2026 | 95,09 | 95,55 | 93,92 | 94,41 | -0,72% | 968,00 |
| 02.06.2026 | 93,25 | 95,12 | 93,00 | 95,09 | 2,00% | 1.993,00 |
| 01.06.2026 | 94,69 | 94,84 | 92,01 | 93,23 | -0,82% | 2.747,00 |
| 29.05.2026 | 93,69 | 94,92 | 93,69 | 94,00 | 0,40% | 1.311,00 |
| 28.05.2026 | 94,55 | 94,55 | 93,10 | 93,63 | -1,15% | 1.756,00 |
| 27.05.2026 | 95,39 | 97,50 | 94,58 | 94,72 | -0,68% | 2.776,00 |
| 26.05.2026 | 96,15 | 96,50 | 95,00 | 95,37 | -0,87% | 2.077,00 |
| 25.05.2026 | 95,89 | 96,21 | 95,36 | 96,21 | 1,10% | 795,00 |
| 22.05.2026 | 94,16 | 95,28 | 93,70 | 95,16 | 1,36% | 1.487,00 |
| 21.05.2026 | 92,90 | 93,95 | 92,46 | 93,88 | 1,07% | 1.379,00 |
| 20.05.2026 | 92,05 | 93,22 | 91,19 | 92,89 | 1,19% | 1.313,00 |
| 19.05.2026 | 93,60 | 93,60 | 91,78 | 91,80 | -1,38% | 2.122,00 |
| 18.05.2026 | 93,50 | 93,69 | 92,51 | 93,08 | -0,12% | 1.056,00 |