130,651$
-0,05%
Echtzeit-Aktienkurs Xylem
Bid:
Ask:
Aktienkurse zur Xylem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 131,50 | 132,23 | 129,58 | 130,67 | -0,04% | 1.053.006,00 |
| 23.04.2024 | 129,62 | 130,86 | 129,28 | 130,72 | 1,35% | 945.656,00 |
| 22.04.2024 | 128,16 | 129,79 | 127,45 | 128,98 | 0,89% | 1.061.915,00 |
| 19.04.2024 | 127,56 | 128,66 | 126,96 | 127,84 | 0,53% | 2.250.015,00 |
| 18.04.2024 | 127,16 | 128,46 | 126,91 | 127,16 | 0,74% | 1.139.176,00 |
| 17.04.2024 | 128,49 | 128,49 | 124,66 | 126,22 | -1,39% | 1.441.337,00 |
| 16.04.2024 | 127,01 | 128,73 | 126,11 | 128,00 | 0,56% | 1.149.958,00 |
| 15.04.2024 | 129,43 | 129,88 | 126,70 | 127,29 | -0,64% | 991.363,00 |
| 12.04.2024 | 127,94 | 128,67 | 127,19 | 128,11 | -0,53% | 899.537,00 |
| 11.04.2024 | 128,39 | 129,10 | 127,18 | 128,79 | 0,47% | 941.660,00 |
| 10.04.2024 | 126,69 | 128,78 | 126,02 | 128,19 | -0,57% | 1.036.947,00 |
| 09.04.2024 | 128,23 | 128,99 | 126,48 | 128,93 | 0,92% | 782.131,00 |
| 08.04.2024 | 128,85 | 129,07 | 127,62 | 127,75 | -0,41% | 772.656,00 |
| 05.04.2024 | 127,41 | 128,94 | 127,00 | 128,27 | 0,80% | 753.965,00 |
| 04.04.2024 | 129,69 | 130,01 | 127,03 | 127,25 | -1,25% | 1.129.543,00 |
| 03.04.2024 | 127,68 | 129,73 | 127,62 | 128,86 | 0,58% | 1.147.294,00 |
| 02.04.2024 | 128,76 | 128,78 | 127,17 | 128,12 | -0,40% | 1.144.432,00 |
| 01.04.2024 | 129,25 | 129,51 | 127,91 | 128,64 | -0,46% | 716.821,00 |
| 28.03.2024 | 129,56 | 130,22 | 129,15 | 129,24 | -0,11% | 953.174,00 |
| 27.03.2024 | 128,63 | 129,45 | 128,10 | 129,38 | 1,16% | 959.688,00 |
| 26.03.2024 | 127,56 | 128,49 | 127,26 | 127,90 | 0,11% | 853.382,00 |
| 25.03.2024 | 128,81 | 129,36 | 127,50 | 127,76 | -1,12% | 888.135,00 |
| 22.03.2024 | 129,93 | 130,48 | 128,77 | 129,21 | -0,60% | 732.393,00 |
| 21.03.2024 | 129,20 | 130,86 | 129,20 | 129,99 | 0,99% | 1.029.847,00 |
| 20.03.2024 | 128,39 | 128,71 | 127,23 | 128,71 | 0,20% | 987.853,00 |
| 19.03.2024 | 127,57 | 128,53 | 127,37 | 128,45 | 0,75% | 806.902,00 |
| 18.03.2024 | 127,36 | 127,96 | 126,80 | 127,49 | 0,17% | 720.019,00 |
| 15.03.2024 | 126,80 | 128,24 | 126,18 | 127,27 | -0,54% | 1.537.623,00 |
| 14.03.2024 | 127,72 | 128,10 | 126,63 | 127,96 | -0,05% | 1.335.511,00 |
| 13.03.2024 | 128,46 | 128,52 | 127,48 | 128,02 | -0,34% | 872.500,00 |
| 12.03.2024 | 126,49 | 128,51 | 126,42 | 128,46 | 1,81% | 1.029.726,00 |
| 11.03.2024 | 126,88 | 127,04 | 125,51 | 126,18 | -0,71% | 1.019.923,00 |
| 08.03.2024 | 127,29 | 127,98 | 126,58 | 127,08 | 0,09% | 761.604,00 |
| 07.03.2024 | 127,16 | 127,70 | 126,51 | 126,97 | 0,49% | 905.453,00 |
| 06.03.2024 | 126,31 | 127,18 | 125,74 | 126,35 | 0,13% | 1.118.940,00 |
| 05.03.2024 | 127,71 | 127,86 | 125,68 | 126,19 | -1,30% | 924.222,00 |
| 04.03.2024 | 127,61 | 128,58 | 127,56 | 127,85 | -0,07% | 917.349,00 |
| 01.03.2024 | 126,69 | 128,16 | 126,22 | 127,94 | 0,70% | 813.155,00 |
| 29.02.2024 | 125,91 | 127,48 | 125,25 | 127,05 | 1,13% | 1.829.167,00 |
| 28.02.2024 | 125,26 | 126,31 | 125,26 | 125,63 | -0,05% | 877.021,00 |
| 27.02.2024 | 125,92 | 126,42 | 124,74 | 125,69 | -0,02% | 932.176,00 |
| 26.02.2024 | 125,63 | 127,03 | 125,21 | 125,71 | 0,06% | 1.115.222,00 |
| 23.02.2024 | 125,66 | 126,54 | 125,37 | 125,63 | 0,42% | 739.177,00 |
| 22.02.2024 | 124,21 | 125,33 | 123,73 | 125,10 | 1,30% | 900.148,00 |
| 21.02.2024 | 124,39 | 124,46 | 122,70 | 123,49 | -0,49% | 1.038.310,00 |
| 20.02.2024 | 122,89 | 124,68 | 122,22 | 124,10 | 0,25% | 1.411.216,00 |
| 16.02.2024 | 124,26 | 124,75 | 123,50 | 123,79 | -0,51% | 1.207.740,00 |
| 15.02.2024 | 124,45 | 125,00 | 123,74 | 124,42 | 0,21% | 893.493,00 |
| 14.02.2024 | 122,41 | 124,21 | 122,07 | 124,16 | 2,00% | 1.007.340,00 |
| 13.02.2024 | 121,72 | 122,54 | 120,79 | 121,73 | -1,27% | 1.339.366,00 |
| 12.02.2024 | 124,17 | 124,49 | 123,06 | 123,30 | -0,80% | 1.257.988,00 |
| 09.02.2024 | 122,36 | 124,40 | 122,06 | 124,30 | 1,57% | 1.588.379,00 |
| 08.02.2024 | 123,71 | 123,71 | 121,14 | 122,38 | -0,79% | 1.904.235,00 |
| 07.02.2024 | 120,67 | 124,56 | 120,40 | 123,35 | 3,17% | 3.501.220,00 |
| 06.02.2024 | 116,20 | 119,94 | 115,73 | 119,56 | 4,80% | 3.302.687,00 |
| 05.02.2024 | 113,00 | 114,67 | 112,02 | 114,08 | -1,16% | 1.951.751,00 |
| 02.02.2024 | 114,59 | 115,97 | 114,14 | 115,42 | 0,03% | 1.642.543,00 |
| 01.02.2024 | 112,84 | 115,38 | 112,64 | 115,38 | 2,61% | 1.113.014,00 |
| 31.01.2024 | 113,92 | 114,30 | 112,18 | 112,44 | -1,15% | 1.304.797,00 |
| 30.01.2024 | 112,92 | 114,05 | 112,19 | 113,75 | 0,34% | 960.852,00 |
| 29.01.2024 | 112,00 | 113,38 | 111,88 | 113,36 | 0,86% | 1.308.094,00 |
| 26.01.2024 | 113,56 | 113,76 | 112,28 | 112,39 | -0,52% | 953.247,00 |
| 25.01.2024 | 112,64 | 113,02 | 111,72 | 112,98 | 1,15% | 1.237.001,00 |
| 24.01.2024 | 114,31 | 114,50 | 111,66 | 111,70 | -1,81% | 876.398,00 |
| 23.01.2024 | 113,95 | 113,98 | 112,61 | 113,76 | 0,34% | 718.623,00 |
| 22.01.2024 | 112,38 | 113,65 | 112,03 | 113,38 | 1,35% | 889.003,00 |
| 19.01.2024 | 111,81 | 111,95 | 110,28 | 111,87 | 0,42% | 1.129.296,00 |
| 18.01.2024 | 109,73 | 111,54 | 109,70 | 111,40 | 1,56% | 1.276.495,00 |
| 17.01.2024 | 109,74 | 110,69 | 109,39 | 109,69 | -1,14% | 1.353.149,00 |
| 16.01.2024 | 111,11 | 111,36 | 110,16 | 110,96 | -0,69% | 1.561.460,00 |
| 12.01.2024 | 112,13 | 112,80 | 110,89 | 111,73 | 0,05% | 1.233.056,00 |
| 11.01.2024 | 112,41 | 112,86 | 110,97 | 111,67 | -0,51% | 1.036.090,00 |
| 10.01.2024 | 112,11 | 112,77 | 111,37 | 112,24 | 0,12% | 851.040,00 |
| 09.01.2024 | 112,03 | 112,43 | 111,37 | 112,11 | -0,66% | 947.707,00 |
| 08.01.2024 | 112,28 | 112,88 | 111,71 | 112,85 | 0,62% | 904.277,00 |
| 05.01.2024 | 112,15 | 113,01 | 111,27 | 112,15 | -0,16% | 1.144.344,00 |
| 04.01.2024 | 112,46 | 113,31 | 111,96 | 112,33 | 0,69% | 1.352.571,00 |
| 03.01.2024 | 113,20 | 113,28 | 111,52 | 111,56 | -1,86% | 1.182.800,00 |
| 02.01.2024 | 113,16 | 114,38 | 113,02 | 113,67 | -0,60% | 1.089.383,00 |
| 29.12.2023 | 114,09 | 114,68 | 113,93 | 114,36 | 0,03% | 698.930,00 |
| 28.12.2023 | 114,32 | 114,89 | 113,92 | 114,32 | -0,05% | 709.104,00 |
| 27.12.2023 | 113,91 | 114,53 | 113,69 | 114,38 | 0,67% | 1.007.743,00 |
| 26.12.2023 | 112,54 | 113,78 | 112,51 | 113,62 | 0,87% | 440.259,00 |
| 22.12.2023 | 111,90 | 113,06 | 111,71 | 112,64 | 0,85% | 829.320,00 |
| 21.12.2023 | 110,78 | 111,80 | 110,26 | 111,69 | 1,84% | 1.037.042,00 |
| 20.12.2023 | 111,40 | 111,86 | 109,55 | 109,67 | -1,71% | 1.443.053,00 |
| 19.12.2023 | 110,89 | 111,69 | 110,66 | 111,58 | 0,79% | 1.547.027,00 |
| 18.12.2023 | 110,40 | 110,88 | 109,57 | 110,71 | -0,01% | 1.071.280,00 |
| 15.12.2023 | 110,08 | 111,22 | 109,78 | 110,72 | -0,19% | 3.426.316,00 |
| 14.12.2023 | 110,00 | 111,03 | 109,38 | 110,93 | 1,60% | 1.613.590,00 |
| 13.12.2023 | 108,90 | 109,34 | 106,52 | 109,18 | 1,15% | 1.743.578,00 |
| 12.12.2023 | 108,00 | 108,83 | 107,17 | 107,94 | 0,22% | 1.376.626,00 |
| 11.12.2023 | 106,47 | 107,71 | 106,24 | 107,70 | 1,24% | 1.319.141,00 |
| 08.12.2023 | 105,87 | 106,97 | 105,40 | 106,38 | 0,32% | 2.103.836,00 |
| 07.12.2023 | 106,13 | 106,38 | 105,26 | 106,04 | -0,06% | 933.191,00 |
| 06.12.2023 | 106,52 | 107,56 | 105,89 | 106,10 | 0,29% | 991.815,00 |
| 05.12.2023 | 106,12 | 106,40 | 104,95 | 105,79 | -0,64% | 1.133.261,00 |
| 04.12.2023 | 105,35 | 106,51 | 105,00 | 106,47 | 0,25% | 1.128.599,00 |
| 01.12.2023 | 104,83 | 106,29 | 104,29 | 106,20 | 1,02% | 1.285.356,00 |
| 30.11.2023 | 103,85 | 105,21 | 102,67 | 105,13 | 1,57% | 2.587.211,00 |