93,045$
-4,07%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 96,53 | 96,64 | 92,42 | 93,05 | -4,07% | 7.754.342,00 |
| 06.04.2026 | 96,13 | 97,21 | 95,55 | 96,99 | 0,89% | 3.885.735,00 |
| 02.04.2026 | 97,12 | 97,40 | 95,68 | 96,13 | -1,48% | 4.644.166,00 |
| 01.04.2026 | 96,01 | 98,02 | 95,85 | 97,57 | 1,14% | 4.274.564,00 |
| 31.03.2026 | 96,24 | 96,66 | 94,54 | 96,47 | 0,12% | 5.871.143,00 |
| 30.03.2026 | 98,97 | 99,10 | 96,13 | 96,35 | -2,34% | 6.319.891,00 |
| 27.03.2026 | 98,85 | 99,72 | 98,41 | 98,66 | -0,19% | 3.248.481,00 |
| 26.03.2026 | 99,16 | 100,82 | 98,57 | 98,85 | -0,51% | 2.996.111,00 |
| 25.03.2026 | 99,70 | 99,70 | 98,05 | 99,36 | 0,44% | 3.432.736,00 |
| 24.03.2026 | 98,50 | 100,17 | 97,82 | 98,92 | -0,53% | 5.247.934,00 |
| 23.03.2026 | 99,69 | 100,64 | 98,56 | 99,45 | 1,27% | 5.496.613,00 |
| 20.03.2026 | 98,93 | 99,60 | 97,80 | 98,20 | -0,39% | 12.900.530,00 |
| 19.03.2026 | 98,47 | 99,25 | 97,55 | 98,58 | -0,14% | 5.099.783,00 |
| 18.03.2026 | 99,44 | 99,44 | 97,82 | 98,72 | -1,75% | 4.349.718,00 |
| 17.03.2026 | 100,79 | 101,70 | 100,26 | 100,48 | 0,22% | 3.458.042,00 |
| 16.03.2026 | 99,55 | 100,37 | 98,98 | 100,26 | 1,44% | 3.397.341,00 |
| 13.03.2026 | 98,88 | 99,78 | 98,68 | 98,84 | 1,04% | 3.639.479,00 |
| 12.03.2026 | 99,50 | 100,68 | 97,73 | 97,82 | -2,22% | 5.594.536,00 |
| 11.03.2026 | 101,62 | 101,71 | 99,31 | 100,04 | -1,64% | 4.225.771,00 |
| 10.03.2026 | 102,88 | 103,03 | 101,02 | 101,71 | -1,11% | 4.165.471,00 |
| 09.03.2026 | 103,08 | 103,58 | 101,92 | 102,85 | -1,65% | 5.287.047,00 |
| 06.03.2026 | 103,00 | 104,82 | 101,69 | 104,58 | -0,31% | 5.061.674,00 |
| 05.03.2026 | 104,16 | 105,04 | 103,01 | 104,91 | 0,17% | 6.247.465,00 |
| 04.03.2026 | 104,98 | 105,49 | 103,42 | 104,73 | 0,09% | 5.369.203,00 |
| 03.03.2026 | 109,05 | 109,15 | 104,20 | 104,64 | -4,65% | 6.338.348,00 |
| 02.03.2026 | 110,68 | 110,78 | 109,40 | 109,74 | -1,53% | 3.040.206,00 |
| 27.02.2026 | 110,50 | 111,82 | 110,01 | 111,44 | 0,96% | 4.365.062,00 |
| 26.02.2026 | 109,78 | 110,60 | 109,32 | 110,38 | 1,07% | 5.331.185,00 |
| 25.02.2026 | 110,79 | 111,11 | 108,20 | 109,21 | -1,71% | 5.352.752,00 |
| 24.02.2026 | 110,45 | 111,41 | 109,93 | 111,11 | 1,92% | 3.683.985,00 |
| 20.02.2026 | 108,78 | 109,61 | 108,39 | 109,02 | 0,31% | 4.810.821,00 |
| 19.02.2026 | 110,00 | 110,33 | 107,80 | 108,68 | -1,11% | 4.056.976,00 |
| 18.02.2026 | 107,52 | 110,70 | 107,28 | 109,90 | 2,21% | 5.738.244,00 |
| 17.02.2026 | 109,71 | 110,12 | 107,21 | 107,52 | -1,73% | 4.206.293,00 |
| 13.02.2026 | 108,69 | 109,81 | 107,97 | 109,41 | 1,06% | 5.233.716,00 |
| 12.02.2026 | 107,45 | 110,78 | 107,28 | 108,26 | 0,61% | 6.660.538,00 |
| 11.02.2026 | 105,59 | 107,83 | 104,52 | 107,60 | 1,62% | 5.639.352,00 |
| 10.02.2026 | 105,09 | 106,89 | 104,80 | 105,88 | 1,13% | 6.330.873,00 |
| 09.02.2026 | 104,20 | 104,98 | 103,62 | 104,70 | 0,35% | 3.882.721,00 |
| 06.02.2026 | 104,00 | 105,04 | 103,66 | 104,33 | 0,07% | 5.226.392,00 |
| 05.02.2026 | 103,97 | 104,80 | 102,15 | 104,26 | 1,02% | 7.452.598,00 |
| 04.02.2026 | 101,24 | 103,97 | 101,22 | 103,21 | 2,42% | 8.047.099,00 |
| 03.02.2026 | 99,07 | 101,54 | 98,76 | 100,77 | 1,28% | 5.656.320,00 |
| 02.02.2026 | 100,44 | 100,65 | 98,63 | 99,50 | -0,49% | 6.352.251,00 |
| 30.01.2026 | 99,14 | 100,39 | 98,15 | 99,99 | 1,35% | 10.241.219,00 |
| 29.01.2026 | 99,70 | 99,91 | 98,03 | 98,66 | -0,88% | 8.038.821,00 |
| 28.01.2026 | 100,84 | 101,30 | 98,39 | 99,54 | -1,09% | 6.771.514,00 |
| 27.01.2026 | 102,50 | 103,10 | 100,15 | 100,64 | -0,49% | 9.413.892,00 |
| 26.01.2026 | 102,30 | 102,97 | 100,22 | 101,14 | -1,03% | 8.797.315,00 |
| 22.01.2026 | 99,65 | 102,46 | 99,32 | 102,19 | 2,17% | 6.489.776,00 |
| 21.01.2026 | 101,43 | 101,79 | 99,44 | 100,02 | -1,44% | 6.796.547,00 |
| 20.01.2026 | 99,11 | 101,54 | 98,29 | 101,48 | 2,17% | 9.038.255,00 |
| 16.01.2026 | 100,10 | 100,26 | 98,56 | 99,32 | -1,09% | 6.728.945,00 |
| 15.01.2026 | 99,02 | 101,17 | 98,65 | 100,41 | 1,27% | 5.937.905,00 |
| 14.01.2026 | 98,58 | 99,53 | 98,45 | 99,15 | 0,43% | 5.549.090,00 |
| 13.01.2026 | 98,51 | 99,43 | 97,81 | 98,73 | 0,47% | 6.481.902,00 |
| 12.01.2026 | 97,88 | 99,84 | 97,78 | 98,27 | 0,36% | 7.197.043,00 |
| 09.01.2026 | 98,70 | 99,09 | 97,68 | 97,92 | -0,96% | 7.052.097,00 |
| 08.01.2026 | 97,49 | 99,59 | 97,30 | 98,87 | 1,34% | 5.792.869,00 |
| 07.01.2026 | 97,53 | 98,13 | 96,26 | 97,56 | -0,08% | 5.827.667,00 |
| 06.01.2026 | 98,11 | 98,54 | 97,57 | 97,64 | -0,44% | 5.457.905,00 |
| 05.01.2026 | 101,22 | 101,22 | 97,65 | 98,07 | -3,28% | 9.627.845,00 |
| 02.01.2026 | 101,19 | 101,98 | 100,26 | 101,40 | 0,51% | 4.341.228,00 |
| 31.12.2025 | 101,32 | 101,66 | 100,87 | 100,89 | -0,67% | 2.808.390,00 |
| 30.12.2025 | 100,80 | 101,73 | 100,52 | 101,57 | 0,53% | 2.992.683,00 |
| 29.12.2025 | 101,00 | 101,52 | 100,76 | 101,03 | 0,03% | 3.199.107,00 |
| 26.12.2025 | 101,17 | 101,75 | 100,70 | 101,00 | -0,08% | 2.671.324,00 |
| 24.12.2025 | 100,09 | 101,13 | 100,06 | 101,08 | 0,97% | 1.200.056,00 |
| 23.12.2025 | 99,70 | 100,57 | 99,60 | 100,11 | 0,33% | 3.647.632,00 |
| 22.12.2025 | 100,27 | 100,59 | 99,60 | 99,78 | -0,86% | 4.771.402,00 |
| 19.12.2025 | 101,54 | 101,63 | 100,22 | 100,65 | -0,85% | 7.267.465,00 |
| 18.12.2025 | 102,66 | 102,67 | 101,26 | 101,51 | -1,39% | 7.880.504,00 |
| 17.12.2025 | 102,22 | 103,80 | 102,19 | 102,94 | 0,39% | 6.563.499,00 |
| 16.12.2025 | 103,00 | 103,28 | 101,92 | 102,54 | -0,25% | 5.659.784,00 |
| 15.12.2025 | 103,22 | 103,55 | 102,09 | 102,80 | -0,34% | 7.623.342,00 |
| 12.12.2025 | 103,52 | 104,15 | 103,03 | 103,15 | -0,29% | 4.958.998,00 |
| 11.12.2025 | 103,30 | 104,39 | 102,60 | 103,45 | 0,30% | 5.467.717,00 |
| 10.12.2025 | 103,15 | 104,13 | 102,80 | 103,14 | 0,24% | 7.144.262,00 |
| 09.12.2025 | 102,04 | 102,95 | 101,72 | 102,89 | 1,02% | 4.268.889,00 |
| 08.12.2025 | 102,74 | 102,80 | 101,64 | 101,85 | -1,08% | 5.912.463,00 |
| 05.12.2025 | 103,52 | 104,63 | 102,91 | 102,96 | -1,89% | 5.419.723,00 |
| 04.12.2025 | 106,26 | 106,99 | 104,88 | 104,94 | -1,12% | 5.632.366,00 |
| 03.12.2025 | 107,39 | 107,50 | 105,31 | 106,13 | -0,77% | 6.845.361,00 |
| 02.12.2025 | 108,37 | 108,69 | 106,35 | 106,95 | -1,46% | 7.254.598,00 |
| 01.12.2025 | 109,00 | 110,03 | 108,30 | 108,54 | -0,53% | 5.931.070,00 |
| 28.11.2025 | 108,42 | 109,35 | 107,66 | 109,12 | 0,77% | 2.756.245,00 |
| 26.11.2025 | 106,40 | 109,80 | 106,13 | 108,29 | 2,15% | 7.267.333,00 |
| 25.11.2025 | 105,33 | 106,29 | 105,05 | 106,01 | 0,93% | 4.257.924,00 |
| 24.11.2025 | 105,13 | 105,53 | 103,75 | 105,03 | 1,22% | 6.614.990,00 |
| 20.11.2025 | 102,61 | 104,22 | 102,23 | 103,76 | 1,36% | 5.256.572,00 |
| 19.11.2025 | 103,15 | 103,34 | 101,76 | 102,37 | -0,85% | 5.847.488,00 |
| 18.11.2025 | 104,35 | 104,61 | 102,00 | 103,25 | -0,40% | 6.644.470,00 |
| 17.11.2025 | 103,89 | 105,88 | 102,50 | 103,66 | -0,76% | 9.238.322,00 |
| 13.11.2025 | 105,02 | 105,70 | 104,30 | 104,45 | 0,32% | 5.288.110,00 |
| 12.11.2025 | 103,79 | 105,29 | 103,47 | 104,12 | 1,06% | 6.528.661,00 |
| 11.11.2025 | 103,38 | 103,77 | 102,60 | 103,03 | -0,06% | 4.464.094,00 |
| 10.11.2025 | 103,81 | 103,87 | 101,61 | 103,09 | -0,73% | 6.973.766,00 |
| 07.11.2025 | 100,78 | 104,58 | 100,50 | 103,85 | 3,06% | 10.211.542,00 |
| 06.11.2025 | 100,12 | 101,75 | 99,60 | 100,77 | 0,72% | 8.851.085,00 |
| 05.11.2025 | 100,56 | 101,43 | 99,22 | 100,05 | -0,59% | 12.394.800,00 |