142,960$
0,25%
Echtzeit-Aktienkurs Xylem Inc.
Bid:
Ask:
Aktienkurse zur Xylem Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 142,88 | 143,62 | 142,30 | 143,00 | 0,27% | 704.056,00 |
09.05.2024 | 141,51 | 142,72 | 140,72 | 142,61 | 1,00% | 934.174,00 |
08.05.2024 | 139,92 | 141,30 | 139,75 | 141,20 | 0,84% | 891.570,00 |
07.05.2024 | 139,67 | 141,25 | 138,67 | 140,03 | 0,60% | 1.273.273,00 |
06.05.2024 | 138,03 | 139,21 | 137,36 | 139,20 | 1,45% | 915.759,00 |
03.05.2024 | 137,50 | 138,46 | 135,16 | 137,21 | 0,90% | 1.418.175,00 |
02.05.2024 | 132,43 | 137,18 | 132,02 | 135,99 | 3,84% | 2.782.034,00 |
01.05.2024 | 130,61 | 133,07 | 130,16 | 130,96 | 0,20% | 1.773.664,00 |
30.04.2024 | 132,05 | 133,71 | 130,58 | 130,70 | -1,43% | 1.396.338,00 |
29.04.2024 | 132,46 | 133,34 | 131,67 | 132,59 | 0,14% | 1.277.745,00 |
26.04.2024 | 130,41 | 132,65 | 129,79 | 132,40 | 1,37% | 1.112.276,00 |
25.04.2024 | 129,62 | 131,20 | 128,10 | 130,61 | -0,05% | 963.557,00 |
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% | 945.474,00 |
22.04.2024 | 128,16 | 129,79 | 127,45 | 128,98 | 0,89% | 1.060.490,00 |
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% | 1.130.755,00 |
17.04.2024 | 128,49 | 128,49 | 124,66 | 126,22 | -1,39% | 1.437.776,00 |
16.04.2024 | 127,01 | 128,73 | 126,11 | 128,00 | 0,56% | 1.148.835,00 |
15.04.2024 | 129,43 | 129,88 | 126,70 | 127,29 | -0,64% | 968.617,00 |
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% | 934.585,00 |
10.04.2024 | 126,69 | 128,78 | 126,02 | 128,19 | -0,57% | 996.438,00 |
09.04.2024 | 128,23 | 128,99 | 126,48 | 128,93 | 0,92% | 739.410,00 |
08.04.2024 | 128,85 | 129,07 | 127,62 | 127,75 | -0,41% | 739.077,00 |
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% | 1.117.970,00 |
03.04.2024 | 127,68 | 129,73 | 127,62 | 128,86 | 0,58% | 1.141.272,00 |
02.04.2024 | 128,76 | 128,78 | 127,17 | 128,12 | -0,40% | 965.040,00 |
01.04.2024 | 129,25 | 129,51 | 127,91 | 128,64 | -0,46% | 695.992,00 |
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% | 956.252,00 |
26.03.2024 | 127,56 | 128,49 | 127,26 | 127,90 | 0,11% | 853.053,00 |
25.03.2024 | 128,81 | 129,36 | 127,50 | 127,76 | -1,12% | 888.076,00 |
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% | 1.025.629,00 |
20.03.2024 | 128,39 | 128,71 | 127,23 | 128,71 | 0,20% | 979.446,00 |
19.03.2024 | 127,57 | 128,53 | 127,37 | 128,45 | 0,75% | 806.732,00 |
18.03.2024 | 127,36 | 127,96 | 126,80 | 127,49 | 0,17% | 717.089,00 |
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% | 1.335.345,00 |
13.03.2024 | 128,46 | 128,52 | 127,48 | 128,02 | -0,34% | 872.495,00 |
12.03.2024 | 126,49 | 128,51 | 126,42 | 128,46 | 1,81% | 999.060,00 |
11.03.2024 | 126,88 | 127,04 | 125,51 | 126,18 | -0,71% | 1.018.964,00 |
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% | 896.790,00 |
06.03.2024 | 126,31 | 127,18 | 125,74 | 126,35 | 0,13% | 1.118.837,00 |
05.03.2024 | 127,71 | 127,86 | 125,68 | 126,19 | -1,30% | 818.344,00 |
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% | 876.911,00 |
27.02.2024 | 125,92 | 126,42 | 124,74 | 125,69 | -0,02% | 932.171,00 |
26.02.2024 | 125,63 | 127,03 | 125,21 | 125,71 | 0,06% | 1.115.167,00 |
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% | 897.354,00 |
21.02.2024 | 124,39 | 124,46 | 122,70 | 123,49 | -0,49% | 1.034.977,00 |
20.02.2024 | 122,89 | 124,68 | 122,22 | 124,10 | 0,25% | 1.411.201,00 |
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% | 890.635,00 |
14.02.2024 | 122,41 | 124,21 | 122,07 | 124,16 | 2,00% | 1.000.335,00 |
13.02.2024 | 121,72 | 122,54 | 120,79 | 121,73 | -1,27% | 1.335.807,00 |
12.02.2024 | 124,17 | 124,49 | 123,06 | 123,30 | -0,80% | 1.257.471,00 |
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% | 1.901.674,00 |
07.02.2024 | 120,67 | 124,56 | 120,40 | 123,35 | 3,17% | 3.485.711,00 |
06.02.2024 | 116,20 | 119,94 | 115,73 | 119,56 | 4,80% | 3.291.235,00 |
05.02.2024 | 113,00 | 114,67 | 112,02 | 114,08 | -1,16% | 1.940.994,00 |
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% | 1.096.254,00 |
31.01.2024 | 113,92 | 114,30 | 112,18 | 112,44 | -1,15% | 1.304.742,00 |
30.01.2024 | 112,92 | 114,05 | 112,19 | 113,75 | 0,34% | 945.029,00 |
29.01.2024 | 112,00 | 113,38 | 111,88 | 113,36 | 0,86% | 1.305.048,00 |
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% | 1.223.390,00 |
24.01.2024 | 114,31 | 114,50 | 111,66 | 111,70 | -1,81% | 871.763,00 |
23.01.2024 | 113,95 | 113,98 | 112,61 | 113,76 | 0,34% | 717.397,00 |
22.01.2024 | 112,38 | 113,65 | 112,03 | 113,38 | 1,35% | 879.194,00 |
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% | 1.276.472,00 |
17.01.2024 | 109,74 | 110,69 | 109,39 | 109,69 | -1,14% | 1.342.028,00 |
16.01.2024 | 111,11 | 111,36 | 110,16 | 110,96 | -0,69% | 1.561.058,00 |
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% | 1.033.106,00 |
10.01.2024 | 112,11 | 112,77 | 111,37 | 112,24 | 0,12% | 846.321,00 |
09.01.2024 | 112,03 | 112,43 | 111,37 | 112,11 | -0,66% | 944.461,00 |
08.01.2024 | 112,28 | 112,88 | 111,71 | 112,85 | 0,62% | 902.853,00 |
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% | 1.348.771,00 |
03.01.2024 | 113,20 | 113,28 | 111,52 | 111,56 | -1,86% | 1.180.508,00 |
02.01.2024 | 113,16 | 114,38 | 113,02 | 113,67 | -0,60% | 1.089.327,00 |
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% | 709.044,00 |
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% | 438.152,00 |
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% | 1.036.709,00 |
20.12.2023 | 111,40 | 111,86 | 109,55 | 109,67 | -1,71% | 1.433.087,00 |
19.12.2023 | 110,89 | 111,69 | 110,66 | 111,58 | 0,79% | 1.543.062,00 |
18.12.2023 | 110,40 | 110,88 | 109,57 | 110,71 | -0,01% | 1.041.555,00 |