Xylem Inc. XYL
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$101,27+0,34 (+0,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $101,27 | +0,34 % | $102,27 | $102,46 | $100,90 | 2,68M |
| 2026-09-29 | $100,93 | +0,02 % | $101,00 | $101,49 | $100,17 | 2,21M |
| 2026-09-28 | $100,91 | -1,68 % | $102,18 | $102,80 | $100,90 | 2,04M |
| 2026-09-25 | $102,63 | -0,03 % | $102,89 | $103,94 | $102,28 | 2,33M |
| 2026-09-24 | $102,66 | -5,50 % | $107,70 | $108,12 | $102,25 | 4,08M |
| 2026-09-23 | $108,64 | +0,73 % | $107,00 | $109,14 | $107,00 | 1,88M |
| 2026-09-22 | $107,85 | +0,57 % | $108,45 | $108,65 | $106,61 | 1,72M |
| 2026-09-21 | $107,24 | -0,30 % | $108,36 | $108,36 | $106,98 | 2,34M |
| 2026-09-18 | $107,56 | -0,04 % | $107,39 | $108,26 | $106,80 | 4,39M |
| 2026-09-17 | $107,60 | +0,31 % | $109,25 | $109,46 | $106,73 | 2,17M |
| 2026-09-16 | $107,27 | -0,21 % | $108,54 | $109,84 | $106,30 | 2,96M |
| 2026-09-15 | $107,50 | +0,01 % | $106,99 | $108,24 | $106,17 | 2,39M |
| 2026-09-14 | $107,49 | +0,50 % | $106,23 | $108,74 | $106,00 | 2,97M |
| 2026-09-11 | $106,96 | +0,38 % | $108,54 | $108,92 | $106,25 | 1,85M |
| 2026-09-10 | $106,55 | -1,01 % | $106,63 | $107,47 | $105,70 | 3,39M |
| 2026-09-09 | $107,64 | -1,08 % | $108,09 | $109,04 | $106,69 | 6,87M |
| 2026-09-08 | $108,81 | +2,95 % | $106,50 | $110,13 | $106,03 | 3,61M |
| 2026-09-04 | $105,69 | -2,04 % | $107,53 | $109,14 | $105,48 | 2,42M |
| 2026-09-03 | $107,89 | +1,08 % | $107,82 | $108,35 | $106,41 | 1,64M |
| 2026-09-02 | $106,74 | -0,14 % | $107,27 | $107,61 | $105,72 | 1,98M |
| 2026-09-01 | $106,89 | -2,92 % | $109,68 | $110,20 | $106,59 | 1,88M |
| 2026-08-31 | $110,11 | -1,08 % | $110,42 | $111,29 | $110,00 | 2,01M |
| 2026-08-28 | $111,31 | -1,19 % | $112,88 | $113,71 | $110,46 | 1,46M |
| 2026-08-27 | $112,65 | -0,68 % | $112,55 | $113,32 | $110,84 | 2,11M |
| 2026-08-26 | $113,42 | +0,54 % | $113,13 | $114,64 | $113,00 | 1,45M |
| 2026-08-25 | $112,81 | -1,20 % | $115,15 | $115,68 | $112,27 | 2,23M |
| 2026-08-24 | $114,18 | +0,67 % | $114,56 | $115,43 | $113,46 | 1,60M |
| 2026-08-21 | $113,42 | -0,02 % | $114,28 | $114,73 | $112,94 | 1,46M |
| 2026-08-20 | $113,44 | -2,38 % | $115,61 | $116,20 | $113,00 | 1,51M |
| 2026-08-19 | $116,21 | +1,99 % | $113,99 | $116,82 | $113,98 | 1,58M |
| 2026-08-18 | $113,94 | -3,01 % | $116,00 | $116,05 | $112,50 | 2,35M |
| 2026-08-17 | $117,47 | -1,85 % | $119,32 | $119,48 | $117,45 | 1,26M |
| 2026-08-14 | $119,68 | -0,53 % | $120,08 | $120,32 | $119,00 | 1,16M |
| 2026-08-13 | $120,32 | -1,32 % | $122,40 | $122,92 | $119,47 | 1,47M |
| 2026-08-12 | $121,93 | -1,01 % | $123,24 | $124,00 | $120,44 | 1,60M |
| 2026-08-11 | $123,18 | +1,64 % | $122,00 | $123,68 | $121,62 | 1,42M |
| 2026-08-10 | $121,19 | +0,72 % | $120,05 | $123,63 | $120,00 | 1,41M |
| 2026-08-07 | $120,32 | -0,36 % | $120,62 | $122,16 | $120,06 | 1,52M |
| 2026-08-06 | $120,76 | -1,22 % | $122,70 | $123,71 | $120,38 | 1,17M |
| 2026-08-05 | $122,25 | +0,07 % | $122,75 | $122,99 | $121,35 | 1,35M |
| 2026-08-04 | $122,17 | +2,59 % | $120,36 | $122,20 | $118,56 | 1,73M |
| 2026-08-03 | $119,08 | +1,80 % | $117,76 | $119,72 | $117,51 | 1,62M |
| 2026-07-31 | $116,97 | +0,13 % | $117,07 | $118,19 | $114,82 | 2,00M |
| 2026-07-30 | $116,82 | -4,35 % | $122,25 | $123,05 | $116,30 | 2,49M |
| 2026-07-29 | $122,13 | -2,27 % | $123,10 | $124,37 | $121,02 | 2,55M |
| 2026-07-28 | $124,97 | +4,00 % | $122,39 | $127,16 | $119,82 | 4,09M |
| 2026-07-27 | $120,16 | +0,34 % | $120,80 | $121,68 | $119,96 | 2,21M |
| 2026-07-24 | $119,75 | +2,46 % | $117,28 | $120,20 | $117,16 | 1,86M |
| 2026-07-23 | $116,87 | +0,63 % | $116,22 | $117,03 | $115,00 | 2,12M |
| 2026-07-22 | $116,14 | -0,74 % | $116,41 | $117,66 | $115,74 | 1,63M |
| 2026-07-21 | $117,00 | -3,00 % | $119,50 | $119,99 | $116,86 | 2,50M |
| 2026-07-20 | $120,62 | -1,76 % | $122,41 | $122,63 | $119,84 | 1,79M |
| 2026-07-17 | $122,78 | -2,01 % | $125,01 | $126,76 | $122,66 | 2,74M |
| 2026-07-16 | $125,30 | +3,19 % | $121,71 | $125,71 | $120,90 | 2,25M |
| 2026-07-15 | $121,43 | -0,10 % | $120,73 | $121,72 | $119,86 | 1,91M |
| 2026-07-14 | $121,55 | +0,28 % | $122,27 | $122,82 | $120,70 | 1,47M |
| 2026-07-13 | $121,21 | -0,01 % | $121,33 | $122,89 | $120,44 | 1,51M |
| 2026-07-10 | $121,22 | +1,96 % | $119,56 | $121,68 | $119,34 | 1,40M |
| 2026-07-09 | $118,89 | +0,23 % | $119,30 | $119,71 | $118,03 | 1,34M |
| 2026-07-08 | $118,62 | -1,68 % | $119,11 | $119,94 | $117,31 | 1,78M |
| 2026-07-07 | $120,65 | +1,03 % | $120,06 | $120,86 | $117,92 | 2,17M |
| 2026-07-06 | $119,42 | +1,10 % | $117,67 | $119,81 | $117,07 | 2,12M |
| 2026-07-02 | $118,12 | +0,72 % | $118,01 | $118,87 | $117,05 | 1,59M |
| 2026-07-01 | $117,27 | -0,80 % | $119,06 | $120,32 | $117,22 | 1,84M |
| 2026-06-30 | $118,21 | +1,27 % | $117,58 | $118,78 | $116,49 | 1,79M |
| 2026-06-29 | $116,73 | +0,24 % | $116,12 | $117,67 | $115,66 | 1,96M |
| 2026-06-26 | $116,45 | -0,47 % | $117,36 | $117,80 | $115,75 | 2,61M |
| 2026-06-25 | $117,00 | +4,43 % | $115,05 | $119,57 | $114,63 | 2,37M |
| 2026-06-24 | $112,04 | +1,49 % | $111,25 | $113,74 | $110,70 | 1,66M |
| 2026-06-23 | $110,40 | -1,23 % | $110,08 | $112,08 | $109,05 | 1,74M |
| 2026-06-22 | $111,77 | +0,31 % | $111,30 | $112,19 | $110,50 | 2,45M |
| 2026-06-18 | $111,42 | +1,02 % | $111,57 | $112,74 | $110,75 | 3,91M |
| 2026-06-17 | $110,29 | -1,55 % | $111,88 | $113,08 | $109,82 | 2,08M |
| 2026-06-16 | $112,03 | +0,96 % | $111,75 | $113,06 | $111,64 | 1,58M |
| 2026-06-15 | $110,97 | +0,81 % | $111,61 | $112,52 | $110,73 | 1,24M |
| 2026-06-12 | $110,08 | +0,94 % | $110,10 | $110,41 | $108,80 | 1,43M |
| 2026-06-11 | $109,05 | +1,79 % | $107,69 | $109,57 | $106,54 | 1,42M |
| 2026-06-10 | $107,13 | -3,37 % | $110,40 | $110,47 | $107,13 | 1,70M |
| 2026-06-09 | $110,87 | +1,23 % | $110,72 | $111,84 | $109,58 | 2,22M |
| 2026-06-08 | $109,52 | -0,38 % | $109,34 | $111,10 | $109,17 | 1,66M |
| 2026-06-05 | $109,94 | -0,22 % | $110,40 | $111,34 | $109,29 | 1,97M |
| 2026-06-04 | $110,18 | +0,45 % | $111,31 | $111,55 | $109,31 | 1,66M |
| 2026-06-03 | $109,69 | -0,54 % | $110,22 | $111,05 | $108,72 | 1,96M |
| 2026-06-02 | $110,29 | +1,81 % | $108,75 | $110,61 | $108,71 | 1,74M |
| 2026-06-01 | $108,33 | -1,10 % | $108,00 | $109,14 | $106,74 | 2,28M |
| 2026-05-29 | $109,54 | +0,27 % | $109,68 | $110,63 | $108,80 | 2,77M |
| 2026-05-28 | $109,25 | -0,77 % | $109,40 | $110,28 | $108,50 | 2,20M |
| 2026-05-27 | $110,10 | -0,93 % | $112,33 | $112,75 | $109,76 | 1,68M |
| 2026-05-26 | $111,13 | +0,77 % | $111,11 | $111,77 | $110,27 | 1,86M |
| 2026-05-22 | $110,28 | +1,45 % | $109,25 | $110,83 | $108,63 | 1,54M |