89,890€
1,79%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |