85,410€
-0,17%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 85,66 | 86,05 | 84,85 | 85,32 | -0,27% | 11,00 |
| 17.09.2026 | 85,73 | 86,36 | 84,90 | 85,56 | -0,16% | 82,00 |
| 16.09.2026 | 85,57 | 86,11 | 84,93 | 85,69 | 0,24% | 301,00 |
| 15.09.2026 | 86,95 | 86,96 | 84,16 | 85,49 | -0,92% | 216,00 |
| 14.09.2026 | 85,27 | 87,45 | 84,94 | 86,28 | 1,64% | 130,00 |
| 11.09.2026 | 85,25 | 85,83 | 83,83 | 84,88 | 0,14% | 93,00 |
| 10.09.2026 | 85,50 | 85,65 | 84,67 | 84,77 | 0,17% | 48,00 |
| 09.09.2026 | 88,53 | 88,69 | 84,19 | 84,63 | -5,14% | 80,00 |
| 08.09.2026 | 91,33 | 91,33 | 88,57 | 89,22 | -2,29% | 26,00 |
| 07.09.2026 | 90,48 | 91,75 | 90,40 | 91,31 | 0,92% | - |
| 04.09.2026 | 91,97 | 92,52 | 90,47 | 90,48 | -2,44% | 36,00 |
| 03.09.2026 | 95,09 | 95,31 | 92,49 | 92,74 | -1,75% | 116,00 |
| 02.09.2026 | 92,98 | 94,45 | 92,25 | 94,39 | 2,00% | - |
| 01.09.2026 | 93,46 | 94,60 | 92,14 | 92,54 | -0,49% | 55,00 |
| 31.08.2026 | 94,33 | 94,46 | 92,64 | 93,00 | -1,78% | 147,00 |
| 28.08.2026 | 94,11 | 95,71 | 94,11 | 94,69 | 0,56% | - |
| 27.08.2026 | 94,78 | 94,87 | 93,26 | 94,16 | -0,62% | - |
| 26.08.2026 | 95,09 | 95,90 | 94,65 | 94,75 | -0,23% | 52,00 |
| 25.08.2026 | 95,16 | 95,98 | 94,18 | 94,96 | -0,26% | 72,00 |
| 24.08.2026 | 93,63 | 96,33 | 93,55 | 95,21 | 1,66% | 1,00 |
| 21.08.2026 | 93,67 | 94,06 | 92,61 | 93,66 | 0,13% | 873,00 |
| 20.08.2026 | 93,92 | 94,29 | 92,58 | 93,53 | -0,60% | 142,00 |
| 19.08.2026 | 94,04 | 94,46 | 92,85 | 94,09 | 1,04% | 16,00 |
| 18.08.2026 | 93,07 | 94,79 | 93,03 | 93,12 | -0,04% | 58,00 |
| 17.08.2026 | 95,42 | 95,42 | 92,68 | 93,16 | -2,40% | 54,00 |
| 14.08.2026 | 95,75 | 96,24 | 95,20 | 95,45 | -0,59% | 1,00 |
| 13.08.2026 | 94,64 | 96,24 | 94,16 | 96,02 | 1,42% | 1,00 |
| 12.08.2026 | 93,78 | 95,04 | 93,04 | 94,67 | 0,64% | 44,00 |
| 11.08.2026 | 93,53 | 94,13 | 92,99 | 94,07 | 0,52% | 88,00 |
| 10.08.2026 | 94,99 | 95,00 | 92,92 | 93,58 | -1,19% | 1,00 |
| 07.08.2026 | 94,55 | 94,94 | 92,61 | 94,71 | 0,81% | - |
| 06.08.2026 | 97,60 | 97,89 | 93,85 | 93,95 | -3,46% | 10,00 |
| 05.08.2026 | 96,52 | 97,34 | 93,84 | 97,31 | 0,49% | 13,00 |
| 04.08.2026 | 93,72 | 97,23 | 91,88 | 96,84 | 3,78% | 204,00 |
| 03.08.2026 | 95,31 | 97,76 | 92,18 | 93,31 | -1,55% | 258,00 |
| 31.07.2026 | 95,58 | 96,48 | 93,82 | 94,78 | -0,44% | - |
| 30.07.2026 | 98,73 | 99,21 | 94,46 | 95,20 | -3,35% | 18,00 |
| 29.07.2026 | 99,50 | 100,00 | 96,77 | 98,50 | -0,76% | 50,00 |
| 28.07.2026 | 98,04 | 101,57 | 97,89 | 99,25 | 1,36% | 10,00 |
| 27.07.2026 | 96,48 | 98,83 | 95,66 | 97,92 | 1,40% | - |
| 24.07.2026 | 93,96 | 96,64 | 93,96 | 96,56 | 2,90% | - |
| 23.07.2026 | 95,72 | 95,90 | 93,67 | 93,84 | -1,65% | 92,00 |
| 22.07.2026 | 95,13 | 96,06 | 94,89 | 95,41 | 0,89% | - |
| 21.07.2026 | 95,25 | 95,51 | 93,77 | 94,57 | -0,23% | 15,00 |
| 20.07.2026 | 94,71 | 95,35 | 94,30 | 94,79 | 0,17% | 7,00 |
| 17.07.2026 | 94,55 | 97,19 | 94,22 | 94,63 | -0,71% | 217,00 |
| 16.07.2026 | 93,11 | 95,62 | 93,00 | 95,31 | 2,56% | 58,00 |
| 15.07.2026 | 93,77 | 95,14 | 92,64 | 92,93 | -0,59% | 16,00 |
| 14.07.2026 | 96,65 | 97,14 | 93,26 | 93,48 | -3,16% | 10,00 |
| 13.07.2026 | 98,47 | 100,62 | 95,50 | 96,54 | -1,98% | 6,00 |
| 10.07.2026 | 96,66 | 99,08 | 96,12 | 98,49 | 2,51% | 6,00 |
| 09.07.2026 | 97,06 | 97,66 | 95,78 | 96,08 | -1,38% | 33,00 |
| 08.07.2026 | 100,32 | 100,93 | 97,30 | 97,42 | -3,50% | 137,00 |
| 07.07.2026 | 99,27 | 102,18 | 99,14 | 100,95 | 1,85% | 94,00 |
| 06.07.2026 | 99,74 | 100,56 | 97,26 | 99,12 | -1,24% | 104,00 |
| 03.07.2026 | 100,14 | 101,35 | 98,58 | 100,36 | 0,11% | 200,00 |
| 02.07.2026 | 97,85 | 100,62 | 97,06 | 100,25 | 2,94% | 219,00 |
| 01.07.2026 | 96,10 | 98,09 | 95,65 | 97,39 | 1,02% | 265,00 |
| 30.06.2026 | 96,22 | 96,82 | 95,11 | 96,41 | 0,48% | 80,00 |
| 29.06.2026 | 95,97 | 97,03 | 94,69 | 95,95 | -0,29% | 158,00 |
| 26.06.2026 | 95,07 | 96,50 | 94,70 | 96,22 | 1,03% | 170,00 |
| 25.06.2026 | 93,17 | 95,98 | 93,17 | 95,24 | 1,34% | 238,00 |
| 24.06.2026 | 91,07 | 94,88 | 90,54 | 93,98 | 2,78% | 36,00 |
| 23.06.2026 | 87,93 | 91,48 | 87,73 | 91,44 | 3,47% | 1,00 |
| 22.06.2026 | 89,29 | 90,16 | 88,32 | 88,37 | -1,07% | 282,00 |
| 19.06.2026 | 89,45 | 89,56 | 89,16 | 89,32 | -0,33% | - |
| 18.06.2026 | 88,28 | 89,94 | 88,28 | 89,62 | 1,48% | 50,00 |
| 17.06.2026 | 89,91 | 90,46 | 88,08 | 88,31 | -1,31% | 78,00 |
| 16.06.2026 | 88,85 | 90,51 | 88,36 | 89,48 | 0,57% | 94,00 |
| 15.06.2026 | 87,95 | 89,71 | 87,84 | 88,97 | 0,57% | 764,00 |
| 12.06.2026 | 87,58 | 89,15 | 87,40 | 88,47 | 0,18% | 5,00 |
| 11.06.2026 | 87,77 | 89,05 | 87,46 | 88,31 | 0,14% | 80,00 |
| 10.06.2026 | 87,24 | 88,29 | 86,33 | 88,19 | 1,71% | - |
| 09.06.2026 | 84,42 | 87,16 | 84,15 | 86,71 | 1,98% | 8,00 |
| 08.06.2026 | 85,94 | 85,99 | 84,38 | 85,03 | -1,09% | 11,00 |
| 05.06.2026 | 80,90 | 86,47 | 80,42 | 85,96 | 6,19% | 299,00 |
| 04.06.2026 | 82,06 | 82,98 | 80,32 | 80,95 | -0,75% | 247,00 |
| 03.06.2026 | 83,86 | 84,49 | 81,42 | 81,56 | -2,93% | 476,00 |
| 02.06.2026 | 84,51 | 84,75 | 82,80 | 84,02 | 0,02% | 45,00 |
| 01.06.2026 | 83,68 | 84,83 | 83,57 | 84,00 | 0,41% | 65,00 |
| 29.05.2026 | 85,99 | 86,70 | 83,29 | 83,66 | -2,67% | 7,00 |
| 28.05.2026 | 87,10 | 89,30 | 85,54 | 85,95 | -0,35% | 10,00 |
| 27.05.2026 | 85,01 | 87,61 | 84,81 | 86,26 | 1,33% | - |
| 26.05.2026 | 85,45 | 85,88 | 84,94 | 85,12 | -1,46% | 19,00 |
| 25.05.2026 | 85,13 | 87,27 | 85,13 | 86,38 | 0,98% | 198,00 |
| 22.05.2026 | 85,09 | 86,09 | 84,74 | 85,54 | 0,52% | 209,00 |
| 21.05.2026 | 83,68 | 85,26 | 82,69 | 85,10 | 1,59% | 2,00 |
| 20.05.2026 | 83,23 | 84,18 | 82,62 | 83,77 | 0,88% | 65,00 |
| 19.05.2026 | 83,10 | 84,41 | 82,29 | 83,04 | 0,37% | - |
| 18.05.2026 | 82,74 | 84,08 | 82,26 | 82,73 | -0,02% | 60,00 |
| 15.05.2026 | 83,13 | 84,26 | 82,16 | 82,75 | -0,22% | 121,00 |
| 14.05.2026 | 82,76 | 83,57 | 82,54 | 82,93 | 0,14% | 200,00 |
| 13.05.2026 | 82,53 | 83,85 | 82,37 | 82,81 | -0,11% | 51,00 |
| 12.05.2026 | 81,71 | 83,37 | 81,28 | 82,91 | 1,89% | 189,00 |
| 11.05.2026 | 83,43 | 84,02 | 80,94 | 81,37 | -2,80% | 135,00 |
| 08.05.2026 | 85,05 | 85,60 | 83,48 | 83,71 | -1,88% | 39,00 |
| 07.05.2026 | 84,58 | 85,56 | 83,25 | 85,31 | 1,03% | - |
| 06.05.2026 | 82,80 | 84,88 | 82,60 | 84,44 | 1,67% | 2,00 |
| 05.05.2026 | 81,83 | 83,33 | 80,91 | 83,06 | 1,47% | 224,00 |
| 04.05.2026 | 83,34 | 83,91 | 81,39 | 81,85 | -2,36% | 48,00 |