111,600€
-0,28%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 112,46 | 112,46 | 111,44 | 111,51 | -0,36% | 5,00 |
| 03.07.2025 | 112,23 | 113,29 | 111,74 | 111,91 | -0,21% | - |
| 02.07.2025 | 112,46 | 112,46 | 111,30 | 112,14 | 0,39% | 1,00 |
| 01.07.2025 | 109,51 | 112,53 | 109,03 | 111,70 | 2,04% | - |
| 30.06.2025 | 108,66 | 109,85 | 108,53 | 109,47 | 0,16% | - |
| 27.06.2025 | 108,53 | 109,67 | 108,18 | 109,29 | 0,85% | - |
| 26.06.2025 | 110,01 | 110,18 | 107,64 | 108,37 | -1,48% | - |
| 25.06.2025 | 111,90 | 112,21 | 109,76 | 110,00 | -1,72% | - |
| 24.06.2025 | 112,85 | 113,25 | 111,35 | 111,92 | -0,48% | 11,00 |
| 23.06.2025 | 111,18 | 112,75 | 111,18 | 112,46 | 0,96% | 18,00 |
| 20.06.2025 | 110,75 | 112,31 | 110,75 | 111,39 | 0,58% | 22,00 |
| 19.06.2025 | 112,01 | 112,01 | 110,70 | 110,75 | -0,63% | - |
| 18.06.2025 | 112,35 | 112,37 | 111,00 | 111,45 | -0,70% | 123,00 |
| 17.06.2025 | 112,26 | 113,13 | 112,15 | 112,23 | -0,73% | - |
| 16.06.2025 | 113,34 | 113,87 | 112,44 | 113,06 | -0,14% | 451,00 |
| 13.06.2025 | 114,93 | 116,38 | 113,10 | 113,22 | -2,08% | 41,00 |
| 12.06.2025 | 115,69 | 115,69 | 114,12 | 115,62 | -0,03% | 339,00 |
| 11.06.2025 | 116,79 | 116,79 | 115,28 | 115,66 | -0,60% | 55,00 |
| 10.06.2025 | 116,16 | 117,12 | 114,83 | 116,36 | 0,19% | 10,00 |
| 09.06.2025 | 117,29 | 118,59 | 116,13 | 116,14 | -0,86% | 4,00 |
| 06.06.2025 | 118,20 | 118,95 | 117,00 | 117,15 | -0,91% | - |
| 05.06.2025 | 121,00 | 121,03 | 116,41 | 118,23 | -2,57% | 400,00 |
| 04.06.2025 | 122,59 | 122,89 | 121,29 | 121,35 | -1,17% | - |
| 03.06.2025 | 123,76 | 124,51 | 122,56 | 122,79 | -0,83% | 1,00 |
| 02.06.2025 | 126,06 | 126,06 | 123,59 | 123,82 | -2,22% | 23,00 |
| 30.05.2025 | 126,59 | 127,39 | 126,09 | 126,63 | 0,13% | 8,00 |
| 29.05.2025 | 126,87 | 128,78 | 124,94 | 126,46 | 0,07% | - |
| 28.05.2025 | 126,09 | 127,11 | 125,48 | 126,37 | 0,11% | 50,00 |
| 27.05.2025 | 125,34 | 126,34 | 123,36 | 126,23 | 0,51% | 50,00 |
| 26.05.2025 | 125,22 | 125,79 | 124,00 | 125,59 | 0,82% | 50,00 |
| 23.05.2025 | 123,91 | 124,70 | 122,00 | 124,57 | 0,58% | 124,00 |
| 22.05.2025 | 124,63 | 127,13 | 122,63 | 123,85 | -0,58% | 651,00 |
| 21.05.2025 | 124,98 | 126,00 | 122,70 | 124,57 | -0,73% | - |
| 20.05.2025 | 125,09 | 126,77 | 121,62 | 125,49 | 0,13% | 10,00 |
| 19.05.2025 | 123,34 | 126,96 | 122,49 | 125,33 | 0,29% | 49,00 |
| 16.05.2025 | 122,82 | 125,05 | 121,16 | 124,97 | 1,70% | 122,00 |
| 15.05.2025 | 119,60 | 122,88 | 118,45 | 122,88 | 2,79% | - |
| 14.05.2025 | 120,20 | 121,29 | 118,12 | 119,54 | -0,23% | - |
| 13.05.2025 | 122,75 | 123,76 | 118,75 | 119,82 | -2,74% | 2,00 |
| 12.05.2025 | 118,88 | 123,28 | 117,79 | 123,20 | 4,34% | 578,00 |
| 09.05.2025 | 118,57 | 119,36 | 117,19 | 118,08 | -0,67% | 1,00 |
| 08.05.2025 | 118,79 | 121,47 | 117,66 | 118,88 | 0,54% | 16,00 |
| 07.05.2025 | 116,78 | 118,91 | 115,47 | 118,24 | 1,25% | 73,00 |
| 06.05.2025 | 114,90 | 117,41 | 114,53 | 116,78 | 0,92% | 2,00 |
| 05.05.2025 | 114,23 | 116,14 | 114,21 | 115,71 | 0,43% | 21,00 |
| 02.05.2025 | 115,64 | 116,03 | 114,01 | 115,22 | -0,81% | 139,00 |
| 30.04.2025 | 114,84 | 116,46 | 113,66 | 116,16 | 1,22% | 43,00 |
| 29.04.2025 | 114,91 | 115,69 | 112,46 | 114,76 | 0,10% | 39,00 |
| 28.04.2025 | 115,85 | 117,55 | 114,47 | 114,64 | -1,01% | 10,00 |
| 25.04.2025 | 116,63 | 117,62 | 114,31 | 115,81 | -0,34% | 130,00 |
| 24.04.2025 | 118,14 | 120,44 | 115,81 | 116,21 | -1,52% | 174,00 |
| 23.04.2025 | 120,77 | 123,50 | 115,44 | 118,00 | -2,25% | 82,00 |
| 22.04.2025 | 125,58 | 125,58 | 115,17 | 120,71 | -3,79% | 69,00 |
| 17.04.2025 | 121,91 | 126,83 | 120,89 | 125,47 | 2,27% | 54,00 |
| 16.04.2025 | 124,52 | 128,54 | 122,31 | 122,69 | -2,16% | 127,00 |
| 15.04.2025 | 125,34 | 128,27 | 123,38 | 125,40 | -0,23% | - |
| 14.04.2025 | 123,63 | 125,91 | 120,55 | 125,69 | 2,00% | - |
| 11.04.2025 | 121,50 | 126,34 | 119,25 | 123,23 | 0,36% | - |
| 10.04.2025 | 123,56 | 124,30 | 120,24 | 122,79 | -0,74% | 35,00 |
| 09.04.2025 | 121,41 | 125,67 | 117,62 | 123,71 | 1,84% | 77,00 |
| 08.04.2025 | 122,60 | 127,38 | 120,72 | 121,47 | -1,47% | 293,00 |
| 07.04.2025 | 125,85 | 126,00 | 119,62 | 123,28 | -2,03% | 37,00 |
| 04.04.2025 | 129,32 | 133,19 | 125,68 | 125,83 | -4,56% | 225,00 |
| 03.04.2025 | 131,67 | 132,53 | 127,03 | 131,84 | 0,00% | 37,00 |
| 02.04.2025 | 132,34 | 132,84 | 130,56 | 131,84 | -0,60% | - |
| 01.04.2025 | 131,50 | 133,00 | 130,93 | 132,63 | 0,81% | - |
| 31.03.2025 | 129,87 | 132,17 | 129,28 | 131,57 | 1,28% | - |
| 28.03.2025 | 130,17 | 131,12 | 129,39 | 129,91 | -0,20% | - |
| 27.03.2025 | 129,57 | 130,76 | 129,18 | 130,17 | 0,23% | 100,00 |
| 26.03.2025 | 127,24 | 130,15 | 126,79 | 129,87 | 2,40% | 25,00 |
| 25.03.2025 | 127,61 | 127,96 | 125,64 | 126,82 | -0,58% | - |
| 24.03.2025 | 126,97 | 129,11 | 126,97 | 127,56 | -0,42% | 177,00 |
| 21.03.2025 | 128,27 | 129,42 | 127,01 | 128,10 | -0,04% | - |
| 20.03.2025 | 128,06 | 129,46 | 126,68 | 128,15 | -0,02% | 16,00 |
| 19.03.2025 | 127,38 | 128,36 | 127,20 | 128,18 | 0,64% | 10,00 |
| 18.03.2025 | 128,03 | 129,31 | 127,20 | 127,37 | -0,64% | 274,00 |
| 17.03.2025 | 127,97 | 128,62 | 127,46 | 128,19 | -0,13% | 20,00 |
| 14.03.2025 | 129,17 | 129,80 | 127,63 | 128,36 | -0,57% | 5,00 |
| 13.03.2025 | 128,21 | 130,74 | 128,05 | 129,09 | 1,02% | 20,00 |
| 12.03.2025 | 132,50 | 133,29 | 127,79 | 127,79 | -3,12% | 3,00 |
| 11.03.2025 | 136,09 | 136,62 | 131,82 | 131,91 | -3,04% | 120,00 |
| 10.03.2025 | 133,01 | 138,75 | 132,17 | 136,04 | 1,89% | 251,00 |
| 07.03.2025 | 130,49 | 135,20 | 129,47 | 133,52 | 1,08% | 30,00 |
| 06.03.2025 | 131,27 | 132,49 | 129,72 | 132,09 | 0,49% | 101,00 |
| 05.03.2025 | 132,83 | 133,52 | 130,67 | 131,44 | -1,28% | 80,00 |
| 04.03.2025 | 136,70 | 139,19 | 133,15 | 133,15 | -2,75% | 10,00 |
| 03.03.2025 | 136,89 | 137,07 | 133,93 | 136,91 | -0,07% | 10,00 |
| 28.02.2025 | 135,22 | 137,42 | 134,60 | 137,01 | 1,63% | 93,00 |
| 27.02.2025 | 132,73 | 135,37 | 132,68 | 134,81 | 1,55% | 39,00 |
| 26.02.2025 | 134,38 | 134,99 | 132,16 | 132,75 | -1,32% | 10,00 |
| 25.02.2025 | 133,39 | 136,08 | 133,18 | 134,53 | 0,61% | 10,00 |
| 24.02.2025 | 134,04 | 136,09 | 132,87 | 133,71 | -0,31% | 578,00 |
| 21.02.2025 | 132,34 | 134,35 | 131,90 | 134,13 | 1,42% | - |
| 20.02.2025 | 132,35 | 133,50 | 130,54 | 132,25 | 0,02% | 37,00 |
| 19.02.2025 | 129,70 | 132,37 | 129,59 | 132,23 | 1,93% | 60,00 |
| 18.02.2025 | 126,61 | 130,02 | 126,13 | 129,73 | 2,47% | 20,00 |
| 17.02.2025 | 126,24 | 127,19 | 126,24 | 126,60 | 0,02% | 40,00 |
| 14.02.2025 | 129,51 | 129,53 | 126,39 | 126,57 | -2,21% | 10,00 |
| 13.02.2025 | 128,64 | 129,69 | 127,72 | 129,43 | 0,53% | 50,00 |
| 12.02.2025 | 128,56 | 128,86 | 127,35 | 128,75 | 0,19% | 22,00 |