Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 103,81 | 103,87 | 101,61 | 103,09 | -0,73% | 7.028.755,00 |
| 07.11.2025 | 100,78 | 104,58 | 100,50 | 103,85 | 3,06% | 10.218.718,00 |
| 06.11.2025 | 100,12 | 101,75 | 99,60 | 100,77 | 0,72% | 9.007.442,00 |
| 05.11.2025 | 100,56 | 101,43 | 99,22 | 100,05 | -0,59% | 12.418.387,00 |
| 04.11.2025 | 102,18 | 102,75 | 99,60 | 100,64 | -1,59% | 15.963.769,00 |
| 03.11.2025 | 104,69 | 106,41 | 102,20 | 102,27 | -14,57% | 36.751.482,00 |
| 31.10.2025 | 119,15 | 120,09 | 118,15 | 119,71 | -0,42% | 4.396.715,00 |
| 30.10.2025 | 120,70 | 123,09 | 119,46 | 120,21 | 2,99% | 4.660.126,00 |
| 29.10.2025 | 119,75 | 120,12 | 116,26 | 116,72 | -3,27% | 4.365.249,00 |
| 28.10.2025 | 120,13 | 121,99 | 119,58 | 120,66 | 0,03% | 3.297.222,00 |
| 27.10.2025 | 118,85 | 120,83 | 118,46 | 120,62 | 1,42% | 3.924.459,00 |
| 24.10.2025 | 118,95 | 119,92 | 118,19 | 118,93 | 0,14% | 2.423.750,00 |
| 23.10.2025 | 120,35 | 120,37 | 117,49 | 118,76 | -1,21% | 2.688.244,00 |
| 22.10.2025 | 120,12 | 121,99 | 119,54 | 120,21 | 0,13% | 1.924.081,00 |
| 21.10.2025 | 120,80 | 121,03 | 119,95 | 120,05 | -0,54% | 1.876.295,00 |
| 20.10.2025 | 121,52 | 121,89 | 120,62 | 120,70 | -0,61% | 1.547.716,00 |
| 17.10.2025 | 120,11 | 121,49 | 119,88 | 121,44 | 1,45% | 2.076.726,00 |
| 16.10.2025 | 120,49 | 121,35 | 119,38 | 119,70 | -0,18% | 2.337.524,00 |
| 15.10.2025 | 120,20 | 121,22 | 119,64 | 119,92 | -0,21% | 2.704.832,00 |
| 14.10.2025 | 119,60 | 120,61 | 119,09 | 120,17 | 0,75% | 1.708.595,00 |
| 13.10.2025 | 119,51 | 119,51 | 118,18 | 119,27 | -0,25% | 1.968.573,00 |
| 10.10.2025 | 120,20 | 120,72 | 119,37 | 119,57 | 0,02% | 1.855.199,00 |
| 09.10.2025 | 119,62 | 120,29 | 119,36 | 119,55 | -0,07% | 1.851.538,00 |
| 08.10.2025 | 122,18 | 122,18 | 119,54 | 119,63 | -2,21% | 1.802.763,00 |
| 07.10.2025 | 120,54 | 122,78 | 119,63 | 122,33 | 1,48% | 2.254.560,00 |
| 06.10.2025 | 122,00 | 122,19 | 120,45 | 120,54 | -1,70% | 2.143.614,00 |
| 02.10.2025 | 123,23 | 123,24 | 122,08 | 122,62 | -0,50% | 1.696.239,00 |
| 01.10.2025 | 124,82 | 125,32 | 123,04 | 123,23 | -0,89% | 1.921.569,00 |
| 30.09.2025 | 122,51 | 124,71 | 122,18 | 124,34 | 1,37% | 2.044.346,00 |
| 29.09.2025 | 122,59 | 122,82 | 121,37 | 122,66 | 0,35% | 2.851.245,00 |
| 26.09.2025 | 121,82 | 122,91 | 121,49 | 122,23 | 0,42% | 2.292.669,00 |
| 25.09.2025 | 124,32 | 124,50 | 121,02 | 121,72 | -1,78% | 4.024.827,00 |
| 24.09.2025 | 123,15 | 124,55 | 123,01 | 123,93 | 0,09% | 1.459.895,00 |
| 23.09.2025 | 124,12 | 124,43 | 122,58 | 123,82 | -0,20% | 2.452.169,00 |
| 22.09.2025 | 124,43 | 125,13 | 123,80 | 124,07 | -0,44% | 2.683.819,00 |
| 19.09.2025 | 126,12 | 126,55 | 124,24 | 124,62 | -0,71% | 6.928.114,00 |
| 18.09.2025 | 124,72 | 126,42 | 124,38 | 125,51 | -0,06% | 1.822.064,00 |
| 17.09.2025 | 125,32 | 126,98 | 125,32 | 125,59 | 0,44% | 2.304.515,00 |
| 16.09.2025 | 125,40 | 126,06 | 124,48 | 125,04 | -0,34% | 2.084.642,00 |
| 15.09.2025 | 127,42 | 127,78 | 125,05 | 125,47 | -1,97% | 3.077.722,00 |
| 12.09.2025 | 128,90 | 129,87 | 127,95 | 127,99 | -1,14% | 1.442.298,00 |
| 11.09.2025 | 128,25 | 130,02 | 127,87 | 129,47 | 1,14% | 1.745.077,00 |
| 10.09.2025 | 130,24 | 130,83 | 127,01 | 128,01 | -2,26% | 2.279.439,00 |
| 09.09.2025 | 129,95 | 131,53 | 129,39 | 130,97 | 0,92% | 2.325.596,00 |
| 08.09.2025 | 129,24 | 130,13 | 127,77 | 129,78 | -0,08% | 2.916.782,00 |
| 05.09.2025 | 128,17 | 130,60 | 128,00 | 129,89 | 0,56% | 2.187.008,00 |
| 04.09.2025 | 128,50 | 129,41 | 127,84 | 129,17 | 0,91% | 2.049.255,00 |
| 03.09.2025 | 128,84 | 129,32 | 127,10 | 128,00 | -0,65% | 2.562.868,00 |
| 02.09.2025 | 129,35 | 130,04 | 128,04 | 128,84 | -0,23% | 2.027.320,00 |
| 29.08.2025 | 128,68 | 129,82 | 128,55 | 129,14 | 0,33% | 1.785.555,00 |
| 28.08.2025 | 130,21 | 130,35 | 128,02 | 128,72 | -1,14% | 1.757.400,00 |
| 27.08.2025 | 129,60 | 130,35 | 129,60 | 130,21 | 0,31% | 1.411.929,00 |
| 26.08.2025 | 130,40 | 131,23 | 129,39 | 129,81 | -0,72% | 3.165.361,00 |