110,380€
-0,23%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 110,42 | 110,58 | 110,25 | 110,25 | -0,34% | - |
| 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 |
| 09.09.2025 | 110,33 | 112,39 | 110,17 | 111,96 | 1,51% | 238,00 |
| 08.09.2025 | 110,67 | 111,29 | 108,71 | 110,29 | -0,51% | 100,00 |
| 05.09.2025 | 109,97 | 111,29 | 109,01 | 110,86 | -0,01% | 47,00 |
| 04.09.2025 | 109,85 | 111,29 | 109,39 | 110,87 | 1,03% | 15,00 |
| 03.09.2025 | 110,96 | 111,78 | 108,88 | 109,74 | -0,79% | 160,00 |
| 02.09.2025 | 111,12 | 111,74 | 109,73 | 110,61 | -0,25% | 118,00 |
| 01.09.2025 | 110,47 | 111,33 | 110,14 | 110,89 | 0,45% | 91,00 |
| 29.08.2025 | 109,99 | 111,34 | 109,99 | 110,39 | 0,20% | 46,00 |
| 28.08.2025 | 111,77 | 112,64 | 109,58 | 110,17 | -1,55% | 216,00 |
| 27.08.2025 | 111,95 | 112,55 | 111,47 | 111,90 | 0,33% | 20,00 |
| 26.08.2025 | 112,86 | 113,31 | 111,30 | 111,53 | -0,97% | 47,00 |
| 25.08.2025 | 113,92 | 115,20 | 112,48 | 112,62 | -1,05% | 25,00 |
| 22.08.2025 | 114,58 | 115,72 | 113,29 | 113,82 | -0,65% | 554,00 |
| 21.08.2025 | 114,35 | 114,68 | 113,59 | 114,56 | 0,23% | - |
| 20.08.2025 | 114,16 | 116,73 | 113,67 | 114,30 | 0,17% | - |
| 19.08.2025 | 112,47 | 114,42 | 112,22 | 114,11 | 1,31% | 10,00 |
| 18.08.2025 | 113,62 | 113,91 | 111,93 | 112,63 | -0,89% | - |
| 15.08.2025 | 115,11 | 115,31 | 113,19 | 113,64 | -0,87% | 18,00 |
| 14.08.2025 | 115,21 | 115,50 | 114,22 | 114,64 | -0,47% | - |
| 13.08.2025 | 113,55 | 115,43 | 113,55 | 115,18 | 0,65% | - |
| 12.08.2025 | 115,26 | 115,79 | 112,66 | 114,44 | -0,99% | 9,00 |
| 11.08.2025 | 116,89 | 117,22 | 115,26 | 115,58 | -1,17% | - |
| 08.08.2025 | 117,27 | 117,84 | 116,33 | 116,95 | -0,28% | - |
| 07.08.2025 | 117,24 | 118,14 | 116,52 | 117,28 | 0,07% | - |
| 06.08.2025 | 115,96 | 117,42 | 115,39 | 117,20 | 1,07% | 740,00 |
| 05.08.2025 | 115,07 | 116,26 | 114,21 | 115,96 | 0,76% | 47,00 |
| 04.08.2025 | 112,73 | 115,62 | 112,73 | 115,08 | 1,89% | 208,00 |
| 01.08.2025 | 110,27 | 116,19 | 109,35 | 112,95 | 3,41% | 1.298,00 |
| 31.07.2025 | 110,48 | 110,49 | 108,21 | 109,23 | -0,46% | 538,00 |
| 30.07.2025 | 111,20 | 112,28 | 109,36 | 109,73 | -0,94% | 103,00 |
| 29.07.2025 | 109,37 | 111,51 | 109,37 | 110,77 | 1,21% | 87,00 |
| 28.07.2025 | 108,28 | 109,84 | 108,28 | 109,45 | 0,90% | 211,00 |
| 25.07.2025 | 108,77 | 109,52 | 108,01 | 108,47 | -0,18% | 169,00 |
| 24.07.2025 | 108,47 | 109,05 | 108,13 | 108,67 | 0,20% | 33,00 |
| 23.07.2025 | 108,85 | 110,28 | 108,27 | 108,45 | -1,13% | 188,00 |
| 22.07.2025 | 109,45 | 110,29 | 108,27 | 109,69 | 1,26% | 60,00 |
| 21.07.2025 | 110,09 | 110,09 | 108,19 | 108,33 | -1,25% | 6,00 |
| 18.07.2025 | 110,33 | 110,39 | 109,41 | 109,70 | -0,55% | 7,00 |
| 17.07.2025 | 109,09 | 110,83 | 109,05 | 110,31 | 0,55% | 1,00 |
| 16.07.2025 | 108,89 | 110,02 | 107,87 | 109,71 | 0,38% | 60,00 |
| 15.07.2025 | 109,34 | 109,87 | 108,69 | 109,29 | 0,07% | 15,00 |
| 14.07.2025 | 110,95 | 111,47 | 107,16 | 109,21 | -1,35% | 156,00 |
| 11.07.2025 | 113,07 | 113,07 | 110,58 | 110,71 | -1,93% | 533,00 |
| 10.07.2025 | 112,60 | 113,84 | 111,57 | 112,89 | 0,62% | 109,00 |
| 09.07.2025 | 112,08 | 112,69 | 111,22 | 112,19 | 0,17% | 6,00 |
| 08.07.2025 | 112,09 | 112,84 | 111,43 | 112,00 | -0,29% | 12,00 |
| 07.07.2025 | 111,60 | 113,50 | 111,60 | 112,33 | 0,74% | 6,00 |
| 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 |