85,300€
1,49%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 84,27 | 85,88 | 83,85 | 84,90 | 1,01% | 292,00 |
| 02.02.2026 | 84,07 | 85,52 | 83,82 | 84,05 | 0,22% | 593,00 |
| 30.01.2026 | 83,06 | 83,87 | 82,10 | 83,87 | 0,98% | 586,00 |
| 29.01.2026 | 83,04 | 83,89 | 81,97 | 83,05 | -0,22% | 195,00 |
| 28.01.2026 | 83,95 | 84,50 | 82,48 | 83,24 | -0,59% | 430,00 |
| 27.01.2026 | 85,00 | 87,72 | 83,71 | 83,73 | -1,56% | 501,00 |
| 26.01.2026 | 86,32 | 86,92 | 84,45 | 85,06 | -1,69% | 182,00 |
| 23.01.2026 | 86,61 | 87,29 | 86,26 | 86,52 | -0,08% | 22,00 |
| 22.01.2026 | 85,72 | 87,36 | 84,44 | 86,59 | 1,63% | 34,00 |
| 21.01.2026 | 86,62 | 87,10 | 85,11 | 85,21 | -1,49% | 85,00 |
| 20.01.2026 | 85,11 | 86,55 | 83,86 | 86,49 | 0,69% | 65,00 |
| 19.01.2026 | 84,32 | 86,17 | 84,32 | 85,90 | 0,39% | 10,00 |
| 16.01.2026 | 86,75 | 87,13 | 85,04 | 85,57 | -1,25% | 158,00 |
| 15.01.2026 | 84,92 | 87,10 | 84,92 | 86,65 | 2,04% | 280,00 |
| 14.01.2026 | 84,78 | 85,41 | 84,51 | 84,92 | 0,44% | 133,00 |
| 13.01.2026 | 84,33 | 85,36 | 84,06 | 84,55 | 0,49% | 15,00 |
| 12.01.2026 | 84,28 | 85,51 | 83,73 | 84,13 | -0,19% | 685,00 |
| 09.01.2026 | 85,01 | 85,43 | 83,93 | 84,29 | -0,60% | 760,00 |
| 08.01.2026 | 84,02 | 85,50 | 83,24 | 84,80 | 1,22% | 796,00 |
| 07.01.2026 | 83,78 | 84,17 | 82,39 | 83,78 | 0,35% | 87,00 |
| 06.01.2026 | 83,88 | 84,29 | 83,48 | 83,49 | -0,25% | 441,00 |
| 05.01.2026 | 87,09 | 87,42 | 83,33 | 83,70 | -3,37% | 131,00 |
| 02.01.2026 | 86,09 | 87,15 | 85,56 | 86,62 | 0,77% | 369,00 |
| 30.12.2025 | 85,94 | 86,10 | 85,90 | 85,96 | -0,15% | - |
| 29.12.2025 | 85,88 | 86,34 | 85,47 | 86,08 | 1,37% | 473,00 |
| 23.12.2025 | 84,98 | 85,40 | 84,61 | 84,92 | -0,08% | 716,00 |
| 22.12.2025 | 85,64 | 86,47 | 84,91 | 84,99 | -1,11% | 327,00 |
| 19.12.2025 | 86,76 | 87,36 | 85,52 | 85,94 | -1,35% | 211,00 |
| 18.12.2025 | 87,67 | 88,04 | 86,42 | 87,12 | -0,58% | 50,00 |
| 17.12.2025 | 87,46 | 88,43 | 87,19 | 87,63 | 0,76% | 62,00 |
| 16.12.2025 | 87,84 | 88,08 | 86,68 | 86,97 | -0,84% | 255,00 |
| 15.12.2025 | 87,87 | 88,36 | 86,90 | 87,71 | -0,28% | 53,00 |
| 12.12.2025 | 88,38 | 88,84 | 87,79 | 87,95 | -0,31% | 71,00 |
| 11.12.2025 | 88,14 | 88,98 | 87,43 | 88,22 | -0,17% | 176,00 |
| 10.12.2025 | 88,32 | 89,31 | 88,16 | 88,37 | 0,03% | 65,00 |
| 09.12.2025 | 87,74 | 88,45 | 87,46 | 88,35 | 0,57% | 111,00 |
| 08.12.2025 | 88,84 | 89,19 | 87,42 | 87,84 | -0,98% | 194,00 |
| 05.12.2025 | 89,19 | 89,96 | 88,32 | 88,71 | -1,61% | 113,00 |
| 04.12.2025 | 91,06 | 91,69 | 90,11 | 90,17 | -0,51% | 113,00 |
| 03.12.2025 | 91,99 | 92,47 | 90,37 | 90,63 | -1,93% | 64,00 |
| 02.12.2025 | 93,27 | 94,21 | 91,71 | 92,41 | -1,42% | 40,00 |
| 01.12.2025 | 94,24 | 94,85 | 93,38 | 93,74 | -0,30% | 15,00 |
| 28.11.2025 | 95,00 | 95,00 | 93,06 | 94,02 | -0,60% | 234,00 |
| 27.11.2025 | 93,56 | 94,81 | 91,57 | 94,59 | 1,18% | 45,00 |
| 26.11.2025 | 91,49 | 94,61 | 91,26 | 93,48 | 2,24% | 58,00 |
| 25.11.2025 | 91,20 | 91,88 | 90,78 | 91,44 | 0,32% | 22,00 |
| 24.11.2025 | 90,50 | 91,96 | 90,04 | 91,14 | -0,24% | 10,00 |
| 21.11.2025 | 90,21 | 91,77 | 89,35 | 91,36 | 1,64% | 204,00 |
| 20.11.2025 | 88,80 | 90,30 | 88,61 | 89,89 | 1,07% | 174,00 |
| 19.11.2025 | 89,03 | 89,43 | 88,14 | 88,93 | -0,20% | 126,00 |
| 18.11.2025 | 89,48 | 90,11 | 88,09 | 89,11 | -0,07% | 63,00 |
| 17.11.2025 | 89,34 | 91,32 | 88,56 | 89,18 | -0,21% | 95,00 |
| 14.11.2025 | 89,92 | 91,44 | 89,25 | 89,36 | -0,45% | 418,00 |
| 13.11.2025 | 89,98 | 90,85 | 89,61 | 89,77 | -0,23% | 375,00 |
| 12.11.2025 | 89,15 | 90,80 | 88,69 | 89,97 | 1,15% | 268,00 |
| 11.11.2025 | 88,98 | 89,85 | 88,52 | 88,95 | -0,34% | 522,00 |
| 10.11.2025 | 89,85 | 91,00 | 88,02 | 89,25 | -0,66% | 670,00 |
| 07.11.2025 | 87,38 | 90,32 | 87,01 | 89,84 | 2,82% | 270,00 |
| 06.11.2025 | 87,10 | 88,11 | 86,32 | 87,38 | 0,24% | 1.188,00 |
| 05.11.2025 | 87,76 | 88,31 | 86,47 | 87,17 | -0,47% | 218,00 |
| 04.11.2025 | 89,31 | 91,16 | 86,68 | 87,58 | -1,55% | 1.308,00 |
| 03.11.2025 | 103,71 | 104,26 | 85,73 | 88,96 | -14,23% | 2.487,00 |
| 31.10.2025 | 103,84 | 104,41 | 102,36 | 103,71 | -0,15% | 18,00 |
| 30.10.2025 | 101,56 | 106,22 | 101,23 | 103,87 | 2,45% | 2.902,00 |
| 29.10.2025 | 103,53 | 103,83 | 100,35 | 101,39 | -2,07% | 1.093,00 |
| 28.10.2025 | 103,78 | 104,62 | 102,79 | 103,53 | -0,25% | 293,00 |
| 27.10.2025 | 102,98 | 103,80 | 101,69 | 103,79 | 1,32% | 128,00 |
| 24.10.2025 | 102,41 | 103,17 | 101,63 | 102,44 | 0,30% | 133,00 |
| 23.10.2025 | 103,50 | 104,23 | 101,21 | 102,13 | -1,54% | 618,00 |
| 22.10.2025 | 103,70 | 105,05 | 103,11 | 103,73 | -0,04% | 594,00 |
| 21.10.2025 | 103,71 | 104,32 | 103,29 | 103,77 | 0,12% | 1.015,00 |
| 20.10.2025 | 104,16 | 104,52 | 103,55 | 103,65 | -0,09% | 488,00 |
| 17.10.2025 | 102,20 | 104,04 | 101,37 | 103,74 | 1,31% | 68,00 |
| 16.10.2025 | 102,98 | 104,08 | 102,17 | 102,40 | -0,73% | 620,00 |
| 15.10.2025 | 103,41 | 104,26 | 103,10 | 103,15 | -0,15% | 132,00 |
| 14.10.2025 | 102,88 | 104,22 | 102,56 | 103,31 | 0,20% | 67,00 |
| 13.10.2025 | 103,39 | 104,23 | 102,20 | 103,10 | 0,28% | 351,00 |
| 10.10.2025 | 103,69 | 104,39 | 102,81 | 102,81 | -0,90% | 124,00 |
| 09.10.2025 | 103,24 | 104,11 | 102,77 | 103,74 | 0,81% | 127,00 |
| 08.10.2025 | 104,91 | 105,74 | 102,91 | 102,91 | -1,86% | 542,00 |
| 07.10.2025 | 102,95 | 105,13 | 102,55 | 104,86 | 1,95% | 543,00 |
| 06.10.2025 | 104,97 | 105,98 | 102,79 | 102,85 | -1,85% | 573,00 |
| 03.10.2025 | 104,81 | 105,09 | 103,77 | 104,79 | 0,19% | 14,00 |
| 02.10.2025 | 105,38 | 105,47 | 104,23 | 104,59 | -0,48% | 12,00 |
| 01.10.2025 | 106,21 | 106,46 | 104,83 | 105,09 | -0,91% | 101,00 |
| 30.09.2025 | 103,91 | 106,23 | 103,91 | 106,06 | 1,42% | 118,00 |
| 29.09.2025 | 104,59 | 104,99 | 103,50 | 104,57 | 0,35% | 293,00 |
| 26.09.2025 | 104,77 | 106,22 | 103,83 | 104,21 | -0,12% | 496,00 |
| 25.09.2025 | 105,89 | 106,26 | 103,62 | 104,33 | -1,25% | 1.025,00 |
| 24.09.2025 | 104,95 | 106,11 | 104,87 | 105,65 | 0,86% | 455,00 |
| 23.09.2025 | 105,12 | 105,81 | 103,91 | 104,75 | -0,44% | 1.125,00 |
| 22.09.2025 | 106,34 | 106,45 | 104,78 | 105,21 | -1,22% | 615,00 |
| 19.09.2025 | 106,49 | 107,67 | 106,27 | 106,51 | -0,17% | 32,00 |
| 18.09.2025 | 106,29 | 107,25 | 105,60 | 106,69 | 0,60% | 40,00 |
| 17.09.2025 | 105,84 | 107,19 | 105,40 | 106,05 | 0,40% | 96,00 |
| 16.09.2025 | 107,02 | 107,02 | 104,83 | 105,63 | -1,22% | 124,00 |
| 15.09.2025 | 109,51 | 110,19 | 106,21 | 106,93 | -1,93% | 26,00 |
| 12.09.2025 | 110,42 | 111,41 | 109,02 | 109,03 | -1,45% | 2,00 |
| 11.09.2025 | 109,48 | 110,79 | 109,01 | 110,63 | 0,82% | 422,00 |
| 10.09.2025 | 111,72 | 112,41 | 108,47 | 109,73 | -1,99% | 136,00 |