85,450€
0,54%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 82,18 | 83,33 | 80,93 | 83,13 | 1,58% | 2.101,00 |
| 04.05.2026 | 83,44 | 83,77 | 81,40 | 81,84 | -2,42% | 1.948,00 |
| 30.04.2026 | 82,28 | 84,05 | 81,84 | 83,87 | 2,12% | 1.184,00 |
| 29.04.2026 | 84,11 | 84,72 | 81,39 | 82,13 | -2,24% | 2.375,00 |
| 28.04.2026 | 84,69 | 87,35 | 83,28 | 84,01 | 0,21% | 938,00 |
| 27.04.2026 | 83,63 | 84,56 | 83,09 | 83,83 | 0,41% | 1.464,00 |
| 24.04.2026 | 83,62 | 84,75 | 83,16 | 83,49 | -0,33% | 935,00 |
| 23.04.2026 | 82,81 | 83,97 | 82,54 | 83,77 | 1,38% | 281,00 |
| 22.04.2026 | 83,00 | 83,28 | 82,00 | 82,63 | 0,43% | 1.086,00 |
| 21.04.2026 | 83,87 | 84,29 | 82,06 | 82,28 | -1,60% | 1.181,00 |
| 20.04.2026 | 84,15 | 84,44 | 83,23 | 83,62 | -0,50% | 645,00 |
| 17.04.2026 | 83,53 | 84,69 | 82,68 | 84,04 | 1,06% | 823,00 |
| 16.04.2026 | 81,81 | 83,53 | 81,81 | 83,16 | 1,35% | 748,00 |
| 15.04.2026 | 82,52 | 83,21 | 81,30 | 82,05 | -0,35% | 599,00 |
| 14.04.2026 | 82,31 | 82,80 | 81,22 | 82,34 | 0,26% | 809,00 |
| 13.04.2026 | 82,78 | 83,13 | 81,51 | 82,13 | -1,02% | 1.467,00 |
| 10.04.2026 | 83,92 | 84,10 | 82,65 | 82,98 | -0,90% | 442,00 |
| 09.04.2026 | 83,05 | 84,34 | 82,05 | 83,73 | 0,75% | 1.403,00 |
| 08.04.2026 | 80,76 | 83,32 | 80,06 | 83,11 | 3,46% | 2.453,00 |
| 07.04.2026 | 84,20 | 84,33 | 79,90 | 80,33 | -3,61% | 2.235,00 |
| 02.04.2026 | 84,36 | 84,99 | 82,97 | 83,34 | -1,00% | 934,00 |
| 01.04.2026 | 83,45 | 84,60 | 82,65 | 84,18 | 0,89% | 1.514,00 |
| 31.03.2026 | 84,50 | 84,89 | 82,05 | 83,44 | -0,83% | 2.690,00 |
| 30.03.2026 | 85,67 | 86,43 | 83,92 | 84,14 | -1,82% | 1.386,00 |
| 27.03.2026 | 86,04 | 86,65 | 85,48 | 85,70 | -0,01% | 591,00 |
| 26.03.2026 | 85,82 | 87,31 | 85,53 | 85,71 | -0,30% | 667,00 |
| 25.03.2026 | 85,69 | 86,08 | 84,66 | 85,97 | 0,69% | 715,00 |
| 24.03.2026 | 85,69 | 86,40 | 84,73 | 85,38 | -0,26% | 1.446,00 |
| 23.03.2026 | 85,01 | 86,64 | 84,66 | 85,60 | 0,86% | 1.614,00 |
| 20.03.2026 | 85,55 | 86,28 | 84,69 | 84,87 | -0,46% | 1.056,00 |
| 19.03.2026 | 86,50 | 87,22 | 84,64 | 85,26 | -1,00% | 819,00 |
| 18.03.2026 | 87,41 | 87,92 | 84,98 | 86,12 | -1,14% | 1.482,00 |
| 17.03.2026 | 87,06 | 88,20 | 86,81 | 87,11 | 0,02% | 717,00 |
| 16.03.2026 | 87,08 | 87,34 | 86,09 | 87,09 | 0,59% | 5.571,00 |
| 13.03.2026 | 85,49 | 87,20 | 85,40 | 86,58 | 1,87% | 844,00 |
| 12.03.2026 | 86,60 | 87,47 | 84,89 | 84,99 | -1,67% | 1.544,00 |
| 11.03.2026 | 87,56 | 88,46 | 85,70 | 86,43 | -1,34% | 670,00 |
| 10.03.2026 | 88,65 | 88,76 | 86,86 | 87,60 | -0,92% | 666,00 |
| 09.03.2026 | 90,31 | 90,82 | 88,04 | 88,41 | -1,79% | 1.017,00 |
| 06.03.2026 | 89,40 | 90,36 | 87,83 | 90,02 | -0,40% | 1.430,00 |
| 05.03.2026 | 90,32 | 90,75 | 88,85 | 90,38 | 0,42% | 1.560,00 |
| 04.03.2026 | 90,14 | 90,65 | 88,92 | 90,00 | -0,17% | 1.198,00 |
| 03.03.2026 | 93,90 | 94,64 | 89,76 | 90,15 | -3,94% | 2.529,00 |
| 02.03.2026 | 94,51 | 95,29 | 93,46 | 93,85 | -0,53% | 1.616,00 |
| 27.02.2026 | 93,62 | 94,63 | 93,24 | 94,35 | 0,83% | 881,00 |
| 26.02.2026 | 92,63 | 93,82 | 92,26 | 93,57 | 1,19% | 1.093,00 |
| 25.02.2026 | 94,14 | 94,61 | 91,76 | 92,47 | -2,04% | 1.653,00 |
| 24.02.2026 | 93,86 | 94,56 | 93,42 | 94,40 | 0,78% | 703,00 |
| 23.02.2026 | 92,12 | 93,92 | 91,85 | 93,67 | 1,20% | 3.820,00 |
| 20.02.2026 | 92,78 | 93,03 | 92,03 | 92,56 | 0,26% | 605,00 |
| 19.02.2026 | 93,02 | 93,88 | 91,61 | 92,32 | -1,01% | 2.588,00 |
| 18.02.2026 | 90,82 | 93,69 | 90,74 | 93,26 | 2,64% | 538,00 |
| 17.02.2026 | 92,74 | 93,14 | 90,57 | 90,86 | -1,67% | 3.271,00 |
| 16.02.2026 | 92,52 | 93,57 | 92,21 | 92,41 | 0,22% | 1.312,00 |
| 13.02.2026 | 91,31 | 92,45 | 91,04 | 92,20 | 1,09% | 1.671,00 |
| 12.02.2026 | 90,81 | 93,34 | 90,27 | 91,21 | 0,72% | 1.647,00 |
| 11.02.2026 | 88,95 | 90,81 | 88,13 | 90,56 | 1,71% | 2.498,00 |
| 10.02.2026 | 88,12 | 89,85 | 87,81 | 89,04 | 0,95% | 2.412,00 |
| 09.02.2026 | 88,41 | 88,97 | 87,00 | 88,20 | -0,08% | 4.160,00 |
| 06.02.2026 | 88,41 | 88,84 | 87,79 | 88,27 | -0,45% | 4.890,00 |
| 05.02.2026 | 87,46 | 88,81 | 86,63 | 88,67 | 1,41% | 1.300,00 |
| 04.02.2026 | 85,18 | 88,05 | 84,82 | 87,44 | 2,57% | 1.143,00 |
| 03.02.2026 | 84,03 | 85,88 | 83,89 | 85,25 | 1,01% | 1.596,00 |
| 02.02.2026 | 84,90 | 85,63 | 83,74 | 84,40 | 0,05% | 1.041,00 |
| 30.01.2026 | 82,66 | 84,46 | 82,37 | 84,36 | 2,33% | 1.898,00 |
| 29.01.2026 | 82,87 | 83,70 | 81,96 | 82,44 | -1,01% | 856,00 |
| 28.01.2026 | 83,89 | 84,50 | 82,44 | 83,28 | -0,37% | 816,00 |
| 27.01.2026 | 85,23 | 87,89 | 82,98 | 83,59 | -1,80% | 2.532,00 |
| 26.01.2026 | 86,35 | 86,77 | 84,37 | 85,12 | -1,54% | 2.426,00 |
| 23.01.2026 | 86,90 | 87,28 | 86,24 | 86,45 | -0,56% | 713,00 |
| 22.01.2026 | 85,90 | 87,32 | 84,40 | 86,94 | 1,59% | 432,00 |
| 21.01.2026 | 86,56 | 86,91 | 85,02 | 85,58 | -1,11% | 943,00 |
| 20.01.2026 | 85,12 | 86,65 | 83,86 | 86,54 | 0,68% | 1.801,00 |
| 19.01.2026 | 85,40 | 85,96 | 84,77 | 85,96 | 0,40% | 1.265,00 |
| 16.01.2026 | 86,47 | 87,19 | 85,06 | 85,61 | -1,01% | 838,00 |
| 15.01.2026 | 85,09 | 87,10 | 84,97 | 86,48 | 1,71% | 1.405,00 |
| 14.01.2026 | 84,74 | 85,37 | 84,50 | 85,03 | 0,26% | 1.045,00 |
| 13.01.2026 | 84,27 | 85,33 | 83,93 | 84,81 | 0,72% | 863,00 |
| 12.01.2026 | 84,10 | 85,49 | 83,77 | 84,20 | 0,02% | 1.022,00 |
| 09.01.2026 | 85,21 | 85,45 | 83,92 | 84,18 | -0,72% | 758,00 |
| 08.01.2026 | 83,68 | 85,49 | 83,57 | 84,79 | 1,51% | 751,00 |
| 07.01.2026 | 83,58 | 84,01 | 82,39 | 83,53 | -0,10% | 1.647,00 |
| 06.01.2026 | 83,79 | 84,38 | 83,47 | 83,61 | -0,10% | 1.401,00 |
| 05.01.2026 | 86,75 | 86,94 | 83,32 | 83,69 | -3,28% | 3.004,00 |
| 02.01.2026 | 86,06 | 87,37 | 85,52 | 86,53 | 0,63% | 1.591,00 |
| 30.12.2025 | 85,91 | 86,31 | 85,85 | 85,99 | 0,19% | 492,00 |
| 29.12.2025 | 85,84 | 86,33 | 85,59 | 85,82 | 1,11% | 1.021,00 |
| 23.12.2025 | 84,85 | 85,39 | 84,57 | 84,88 | 0,05% | 1.461,00 |
| 22.12.2025 | 86,18 | 86,50 | 84,71 | 84,84 | -1,27% | 1.944,00 |
| 19.12.2025 | 86,62 | 87,21 | 85,52 | 85,93 | -0,79% | 941,00 |
| 18.12.2025 | 87,54 | 88,07 | 86,40 | 86,61 | -1,22% | 386,00 |
| 17.12.2025 | 87,55 | 88,41 | 87,20 | 87,68 | 0,52% | 1.613,00 |
| 16.12.2025 | 87,74 | 87,76 | 86,68 | 87,23 | -0,29% | 354,00 |
| 15.12.2025 | 88,08 | 88,36 | 86,89 | 87,48 | -0,43% | 887,00 |
| 12.12.2025 | 88,13 | 88,87 | 87,79 | 87,86 | -0,31% | 1.179,00 |
| 11.12.2025 | 88,23 | 89,12 | 87,39 | 88,13 | -0,08% | 326,00 |
| 10.12.2025 | 88,67 | 89,31 | 87,95 | 88,20 | -0,34% | 630,00 |
| 09.12.2025 | 87,59 | 88,54 | 87,42 | 88,50 | 0,96% | 1.397,00 |
| 08.12.2025 | 88,39 | 89,01 | 87,42 | 87,66 | -0,90% | 1.502,00 |
| 05.12.2025 | 89,08 | 89,95 | 88,39 | 88,46 | -1,87% | 983,00 |