114,880€
-1,14%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 116,63 | 117,62 | 114,31 | 114,90 | -1,13% | 124,00 |
| 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 |
| 11.02.2025 | 127,53 | 128,51 | 126,40 | 128,51 | 0,80% | 563,00 |
| 10.02.2025 | 126,14 | 127,62 | 125,86 | 127,49 | 1,00% | 40,00 |
| 07.02.2025 | 124,17 | 126,23 | 123,34 | 126,23 | 1,95% | 20,00 |
| 06.02.2025 | 124,26 | 125,57 | 123,46 | 123,82 | -0,25% | 10,00 |
| 05.02.2025 | 124,58 | 124,88 | 123,10 | 124,13 | -0,31% | 18,00 |
| 04.02.2025 | 126,69 | 126,69 | 124,21 | 124,51 | -1,74% | 23,00 |
| 03.02.2025 | 124,76 | 127,46 | 124,76 | 126,72 | 0,86% | 10,00 |
| 31.01.2025 | 125,96 | 126,69 | 124,34 | 125,64 | -0,04% | 80,00 |
| 30.01.2025 | 124,44 | 126,04 | 123,83 | 125,69 | 0,93% | 20,00 |
| 29.01.2025 | 123,86 | 125,82 | 123,68 | 124,53 | 0,31% | - |
| 28.01.2025 | 124,11 | 127,88 | 122,19 | 124,15 | -0,87% | 37,00 |
| 27.01.2025 | 121,84 | 125,69 | 121,16 | 125,24 | 2,35% | 9,00 |
| 24.01.2025 | 121,97 | 122,54 | 120,64 | 122,36 | 0,28% | - |
| 23.01.2025 | 121,16 | 122,44 | 120,86 | 122,02 | 0,75% | 25,00 |
| 22.01.2025 | 121,32 | 123,92 | 120,95 | 121,11 | -0,28% | - |
| 21.01.2025 | 123,43 | 124,23 | 121,11 | 121,45 | -1,60% | 32,00 |
| 20.01.2025 | 123,05 | 124,31 | 123,05 | 123,43 | -0,36% | - |
| 17.01.2025 | 122,93 | 124,37 | 122,73 | 123,87 | 0,73% | - |
| 16.01.2025 | 122,03 | 123,12 | 121,72 | 122,97 | 0,82% | 12,00 |
| 15.01.2025 | 121,78 | 123,16 | 121,59 | 121,97 | -0,42% | - |
| 14.01.2025 | 121,74 | 123,28 | 121,74 | 122,48 | -0,16% | 73,00 |
| 13.01.2025 | 122,05 | 122,80 | 121,31 | 122,68 | 0,90% | - |
| 10.01.2025 | 123,29 | 123,63 | 121,01 | 121,58 | -1,39% | 6,00 |
| 09.01.2025 | 122,85 | 123,51 | 122,79 | 123,29 | 0,48% | - |
| 08.01.2025 | 122,84 | 123,83 | 121,67 | 122,70 | -0,20% | 166,00 |
| 07.01.2025 | 122,01 | 123,18 | 120,88 | 122,95 | 1,33% | 10,00 |
| 06.01.2025 | 125,93 | 126,29 | 121,16 | 121,34 | -3,64% | 31,00 |
| 03.01.2025 | 127,74 | 127,74 | 125,84 | 125,93 | -0,98% | - |
| 02.01.2025 | 126,06 | 128,01 | 126,06 | 127,18 | 1,54% | - |
| 30.12.2024 | 126,44 | 126,58 | 125,21 | 125,25 | -1,00% | - |
| 27.12.2024 | 127,89 | 128,02 | 126,42 | 126,51 | 0,19% | - |
| 23.12.2024 | 126,07 | 126,98 | 125,03 | 126,27 | 0,17% | 4,00 |
| 20.12.2024 | 126,86 | 127,02 | 125,36 | 126,06 | -0,71% | 8,00 |
| 19.12.2024 | 125,97 | 127,65 | 125,41 | 126,96 | 1,10% | - |
| 18.12.2024 | 124,87 | 127,31 | 123,87 | 125,58 | 0,56% | - |
| 17.12.2024 | 125,09 | 125,56 | 123,90 | 124,88 | -0,10% | 8,00 |
| 16.12.2024 | 124,85 | 126,71 | 124,73 | 125,01 | 0,11% | 188,00 |
| 13.12.2024 | 125,23 | 125,81 | 124,13 | 124,87 | -0,29% | - |
| 12.12.2024 | 125,21 | 125,94 | 123,76 | 125,23 | 0,04% | 10,00 |
| 11.12.2024 | 126,64 | 127,49 | 123,96 | 125,18 | -1,16% | 180,00 |
| 10.12.2024 | 125,98 | 127,56 | 125,69 | 126,65 | 0,54% | 10,00 |
| 09.12.2024 | 128,20 | 128,29 | 124,74 | 125,97 | -1,22% | - |
| 06.12.2024 | 129,69 | 130,81 | 127,31 | 127,53 | -2,30% | 39,00 |
| 05.12.2024 | 129,96 | 130,67 | 129,23 | 130,53 | 0,45% | 16,00 |
| 04.12.2024 | 130,22 | 131,28 | 128,77 | 129,95 | -0,22% | - |
| 03.12.2024 | 133,31 | 133,41 | 129,88 | 130,24 | -2,31% | 4,00 |
| 02.12.2024 | 131,72 | 133,96 | 131,72 | 133,32 | 1,10% | 5,00 |
| 29.11.2024 | 132,22 | 132,51 | 130,90 | 131,87 | -0,26% | - |
| 28.11.2024 | 131,71 | 132,33 | 131,62 | 132,22 | 0,38% | - |