83,340€
-0,58%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 82,13 | 83,84 | 81,92 | 83,83 | 2,58% | 17,00 |
| 29.04.2026 | 83,90 | 84,54 | 81,38 | 81,72 | -2,92% | 10,00 |
| 28.04.2026 | 84,65 | 85,81 | 83,28 | 84,18 | 0,44% | 47,00 |
| 27.04.2026 | 83,41 | 84,56 | 82,79 | 83,81 | 0,24% | 99,00 |
| 24.04.2026 | 83,78 | 84,75 | 83,15 | 83,61 | -0,26% | 1,00 |
| 23.04.2026 | 82,84 | 83,83 | 82,59 | 83,82 | 1,58% | 210,00 |
| 22.04.2026 | 82,97 | 83,27 | 82,00 | 82,52 | 0,27% | 100,00 |
| 21.04.2026 | 83,91 | 84,27 | 82,04 | 82,30 | -1,19% | - |
| 20.04.2026 | 83,84 | 84,44 | 83,23 | 83,29 | -0,82% | 75,00 |
| 17.04.2026 | 83,10 | 84,69 | 82,76 | 83,98 | 0,93% | 100,00 |
| 16.04.2026 | 82,18 | 83,54 | 81,90 | 83,21 | 1,41% | 385,00 |
| 15.04.2026 | 82,53 | 83,13 | 81,32 | 82,06 | -0,40% | 10,00 |
| 14.04.2026 | 82,25 | 82,80 | 81,20 | 82,39 | 0,44% | 184,00 |
| 13.04.2026 | 82,82 | 83,11 | 81,51 | 82,03 | -0,95% | 131,00 |
| 10.04.2026 | 83,34 | 84,17 | 82,65 | 82,82 | -1,01% | - |
| 09.04.2026 | 83,05 | 84,34 | 82,04 | 83,66 | 1,01% | 16,00 |
| 08.04.2026 | 80,93 | 82,95 | 80,31 | 82,83 | 3,16% | 76,00 |
| 07.04.2026 | 84,20 | 84,37 | 79,89 | 80,29 | -3,83% | 258,00 |
| 02.04.2026 | 84,47 | 84,97 | 82,97 | 83,48 | -0,85% | 545,00 |
| 01.04.2026 | 83,15 | 84,61 | 82,66 | 84,20 | 0,86% | 194,00 |
| 31.03.2026 | 84,10 | 84,99 | 82,11 | 83,48 | -0,74% | 105,00 |
| 30.03.2026 | 85,70 | 86,55 | 83,91 | 84,10 | -2,39% | 74,00 |
| 27.03.2026 | 85,91 | 86,65 | 85,30 | 86,16 | 0,58% | 73,00 |
| 26.03.2026 | 85,76 | 87,31 | 85,48 | 85,66 | -0,35% | 65,00 |
| 25.03.2026 | 85,80 | 86,01 | 84,66 | 85,96 | 0,73% | 43,00 |
| 24.03.2026 | 85,71 | 86,41 | 84,76 | 85,34 | -0,42% | 50,00 |
| 23.03.2026 | 85,35 | 86,64 | 84,11 | 85,70 | 0,42% | 144,00 |
| 20.03.2026 | 85,34 | 86,29 | 84,68 | 85,34 | 0,29% | 325,00 |
| 19.03.2026 | 86,67 | 87,21 | 84,63 | 85,09 | -1,41% | 295,00 |
| 18.03.2026 | 87,09 | 87,92 | 85,02 | 86,31 | -0,78% | 60,00 |
| 17.03.2026 | 87,02 | 88,20 | 86,66 | 86,99 | -0,15% | 79,00 |
| 16.03.2026 | 86,94 | 87,82 | 86,09 | 87,12 | 0,19% | 714,00 |
| 13.03.2026 | 85,67 | 87,20 | 85,35 | 86,96 | 1,90% | 176,00 |
| 12.03.2026 | 86,80 | 87,47 | 84,88 | 85,34 | -1,32% | 81,00 |
| 11.03.2026 | 88,23 | 88,52 | 85,70 | 86,48 | -2,00% | 74,00 |
| 10.03.2026 | 88,45 | 88,78 | 86,87 | 88,25 | -0,74% | 14,00 |
| 09.03.2026 | 89,86 | 90,59 | 88,02 | 88,90 | -1,40% | 389,00 |
| 06.03.2026 | 89,55 | 90,36 | 87,83 | 90,16 | -0,18% | 142,00 |
| 05.03.2026 | 90,32 | 91,36 | 88,85 | 90,33 | 0,24% | 29,00 |
| 04.03.2026 | 90,26 | 90,93 | 88,91 | 90,11 | -0,50% | 332,00 |
| 03.03.2026 | 94,11 | 94,66 | 90,20 | 90,57 | -3,78% | 9,00 |
| 02.03.2026 | 92,37 | 95,50 | 92,37 | 94,13 | -0,22% | 37,00 |
| 27.02.2026 | 93,56 | 94,64 | 92,18 | 94,34 | 0,89% | 22,00 |
| 26.02.2026 | 92,34 | 93,83 | 92,00 | 93,51 | 1,28% | 140,00 |
| 25.02.2026 | 94,43 | 94,54 | 91,77 | 92,32 | -2,08% | 143,00 |
| 24.02.2026 | 93,95 | 94,41 | 93,46 | 94,29 | 0,86% | 259,00 |
| 23.02.2026 | 91,76 | 93,94 | 91,69 | 93,49 | 1,08% | 225,00 |
| 20.02.2026 | 92,23 | 93,44 | 92,03 | 92,49 | 0,12% | 154,00 |
| 19.02.2026 | 93,28 | 93,89 | 91,61 | 92,38 | -0,96% | 55,00 |
| 18.02.2026 | 91,88 | 93,70 | 90,75 | 93,28 | 2,65% | 90,00 |
| 17.02.2026 | 92,61 | 93,25 | 90,56 | 90,88 | -2,71% | 106,00 |
| 16.02.2026 | 92,19 | 94,00 | 92,19 | 93,41 | 1,46% | 98,00 |
| 13.02.2026 | 90,87 | 92,47 | 90,86 | 92,07 | 0,52% | 265,00 |
| 12.02.2026 | 90,82 | 93,38 | 90,16 | 91,59 | 1,03% | 619,00 |
| 11.02.2026 | 89,01 | 90,82 | 88,13 | 90,65 | 1,81% | 460,00 |
| 10.02.2026 | 87,86 | 89,87 | 87,86 | 89,04 | 1,26% | 245,00 |
| 09.02.2026 | 88,33 | 89,10 | 87,06 | 87,94 | -0,53% | 1.821,00 |
| 06.02.2026 | 88,70 | 88,81 | 87,77 | 88,41 | 0,29% | 133,00 |
| 05.02.2026 | 87,22 | 88,80 | 86,69 | 88,15 | 0,65% | 105,00 |
| 04.02.2026 | 84,80 | 88,10 | 83,93 | 87,59 | 3,16% | 467,00 |
| 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 |