128,410€
-2,66%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 130,63 | 133,16 | 128,08 | 128,37 | -2,69% | 2.234,00 |
| 03.04.2025 | 128,88 | 131,92 | 127,20 | 131,92 | 0,41% | 844,00 |
| 02.04.2025 | 132,16 | 132,60 | 130,74 | 131,38 | -0,70% | 1.154,00 |
| 01.04.2025 | 131,24 | 132,84 | 130,98 | 132,30 | 0,43% | 470,00 |
| 31.03.2025 | 129,42 | 131,74 | 129,10 | 131,74 | 1,34% | 1.153,00 |
| 28.03.2025 | 130,18 | 130,70 | 129,92 | 130,00 | 0,54% | 288,00 |
| 27.03.2025 | 130,24 | 130,32 | 129,30 | 129,30 | -0,08% | 262,00 |
| 26.03.2025 | 127,20 | 129,52 | 126,72 | 129,40 | 1,71% | 257,00 |
| 25.03.2025 | 127,40 | 127,80 | 126,02 | 127,22 | -0,09% | 575,00 |
| 24.03.2025 | 128,38 | 128,98 | 127,00 | 127,34 | 0,20% | 664,00 |
| 21.03.2025 | 127,92 | 129,58 | 127,08 | 127,08 | -0,58% | 254,00 |
| 20.03.2025 | 128,64 | 128,92 | 127,50 | 127,82 | 0,06% | 638,00 |
| 19.03.2025 | 127,86 | 128,00 | 127,74 | 127,74 | 0,35% | 117,00 |
| 18.03.2025 | 128,34 | 128,60 | 127,30 | 127,30 | -0,64% | 509,00 |
| 17.03.2025 | 128,00 | 128,60 | 127,52 | 128,12 | -0,11% | 487,00 |
| 14.03.2025 | 129,30 | 129,30 | 127,52 | 128,26 | -0,40% | 1.045,00 |
| 13.03.2025 | 128,60 | 129,74 | 128,10 | 128,78 | -0,16% | 164,00 |
| 12.03.2025 | 132,76 | 132,76 | 128,98 | 128,98 | -2,44% | 638,00 |
| 11.03.2025 | 135,26 | 135,26 | 132,20 | 132,20 | -3,25% | 282,00 |
| 10.03.2025 | 133,46 | 138,24 | 132,06 | 136,64 | 1,71% | 2.217,00 |
| 07.03.2025 | 130,04 | 135,10 | 129,64 | 134,34 | 2,30% | 510,00 |
| 06.03.2025 | 131,04 | 131,32 | 130,20 | 131,32 | -0,30% | 399,00 |
| 05.03.2025 | 132,42 | 133,64 | 130,56 | 131,72 | -1,51% | 391,00 |
| 04.03.2025 | 136,24 | 139,10 | 133,74 | 133,74 | -2,24% | 690,00 |
| 03.03.2025 | 135,42 | 136,80 | 134,52 | 136,80 | 0,57% | 676,00 |
| 28.02.2025 | 136,00 | 136,56 | 135,42 | 136,02 | 0,86% | 308,00 |
| 27.02.2025 | 132,78 | 134,86 | 132,78 | 134,86 | 1,87% | 187,00 |
| 26.02.2025 | 134,62 | 134,62 | 132,38 | 132,38 | -1,50% | 189,00 |
| 25.02.2025 | 133,72 | 135,76 | 133,18 | 134,40 | 0,69% | 2.270,00 |
| 24.02.2025 | 133,08 | 135,82 | 133,08 | 133,48 | -0,27% | 529,00 |
| 21.02.2025 | 132,10 | 134,44 | 132,10 | 133,84 | 1,13% | 520,00 |
| 20.02.2025 | 131,52 | 133,00 | 130,44 | 132,34 | 0,33% | 322,00 |
| 19.02.2025 | 130,20 | 131,90 | 129,42 | 131,90 | 1,87% | 207,00 |
| 18.02.2025 | 126,66 | 129,48 | 126,34 | 129,48 | 2,07% | 1.171,00 |
| 17.02.2025 | 126,34 | 126,86 | 126,34 | 126,86 | -0,41% | 237,00 |
| 14.02.2025 | 128,78 | 129,30 | 127,38 | 127,38 | -1,19% | 324,00 |
| 13.02.2025 | 128,12 | 129,60 | 128,12 | 128,92 | 0,22% | 252,00 |
| 12.02.2025 | 127,60 | 128,64 | 127,60 | 128,64 | 0,94% | 60,00 |
| 11.02.2025 | 126,98 | 127,58 | 126,32 | 127,44 | 0,50% | 463,00 |
| 10.02.2025 | 127,48 | 127,48 | 125,84 | 126,80 | 0,97% | 155,00 |
| 07.02.2025 | 123,92 | 125,58 | 123,38 | 125,58 | 1,52% | 444,00 |
| 06.02.2025 | 124,58 | 125,46 | 123,70 | 123,70 | -0,40% | 205,00 |
| 05.02.2025 | 125,00 | 125,26 | 123,50 | 124,20 | -0,78% | 562,00 |
| 04.02.2025 | 125,62 | 126,52 | 125,18 | 125,18 | -1,37% | 339,00 |
| 03.02.2025 | 125,18 | 127,02 | 125,02 | 126,92 | 0,83% | 865,00 |
| 31.01.2025 | 126,46 | 126,82 | 125,50 | 125,88 | 0,30% | 596,00 |
| 30.01.2025 | 124,50 | 125,90 | 124,38 | 125,50 | 0,40% | 165,00 |
| 29.01.2025 | 124,68 | 125,64 | 123,60 | 125,00 | 0,34% | 408,00 |
| 28.01.2025 | 124,56 | 127,20 | 122,94 | 124,58 | -0,97% | 664,00 |
| 27.01.2025 | 121,40 | 125,80 | 121,02 | 125,80 | 3,20% | 837,00 |
| 24.01.2025 | 121,76 | 121,90 | 120,82 | 121,90 | -0,26% | 330,00 |
| 23.01.2025 | 121,58 | 122,22 | 121,22 | 122,22 | 0,36% | 267,00 |
| 22.01.2025 | 121,02 | 122,52 | 121,02 | 121,78 | 0,23% | 324,00 |
| 21.01.2025 | 124,12 | 124,32 | 121,50 | 121,50 | -1,64% | 508,00 |
| 20.01.2025 | 123,92 | 124,62 | 123,14 | 123,52 | 0,16% | 616,00 |
| 17.01.2025 | 124,16 | 124,16 | 123,10 | 123,32 | 0,59% | 681,00 |
| 16.01.2025 | 122,18 | 122,62 | 121,72 | 122,60 | 0,08% | 858,00 |
| 15.01.2025 | 122,66 | 123,22 | 122,06 | 122,50 | -0,23% | 451,00 |
| 14.01.2025 | 122,20 | 123,32 | 122,20 | 122,78 | 0,02% | 558,00 |
| 13.01.2025 | 122,52 | 122,76 | 121,24 | 122,76 | 0,69% | 1.021,00 |
| 10.01.2025 | 123,74 | 123,80 | 121,46 | 121,92 | -1,44% | 273,00 |
| 09.01.2025 | 122,58 | 123,82 | 122,48 | 123,70 | 0,70% | 462,00 |
| 08.01.2025 | 122,28 | 123,60 | 122,28 | 122,84 | -0,08% | 2.155,00 |
| 07.01.2025 | 122,00 | 123,36 | 120,96 | 122,94 | 1,19% | 780,00 |
| 06.01.2025 | 125,02 | 126,02 | 121,50 | 121,50 | -3,65% | 1.343,00 |
| 03.01.2025 | 127,26 | 127,64 | 126,10 | 126,10 | -0,97% | 646,00 |
| 02.01.2025 | 127,58 | 128,02 | 126,40 | 127,34 | 1,47% | 434,00 |
| 30.12.2024 | 125,90 | 126,24 | 125,50 | 125,50 | -0,84% | 265,00 |
| 27.12.2024 | 128,08 | 128,08 | 126,50 | 126,56 | 0,44% | 605,00 |
| 23.12.2024 | 125,96 | 126,86 | 125,58 | 126,00 | -0,19% | 677,00 |
| 20.12.2024 | 126,44 | 126,56 | 125,26 | 126,24 | -1,05% | 792,00 |
| 19.12.2024 | 125,72 | 127,58 | 125,36 | 127,58 | 1,14% | 477,00 |
| 18.12.2024 | 124,52 | 126,14 | 124,34 | 126,14 | 1,24% | 132,00 |
| 17.12.2024 | 124,80 | 125,48 | 124,36 | 124,60 | -1,08% | 2.018,00 |
| 16.12.2024 | 125,02 | 126,78 | 124,54 | 125,96 | 0,24% | 602,00 |
| 13.12.2024 | 125,88 | 125,88 | 124,32 | 125,66 | 0,21% | 308,00 |
| 12.12.2024 | 124,68 | 125,40 | 124,06 | 125,40 | 0,43% | 462,00 |
| 11.12.2024 | 126,56 | 127,04 | 124,86 | 124,86 | -1,75% | 184,00 |
| 10.12.2024 | 126,06 | 127,08 | 126,06 | 127,08 | 0,86% | 53,00 |
| 09.12.2024 | 128,00 | 128,24 | 125,68 | 126,00 | -1,30% | 435,00 |
| 06.12.2024 | 129,98 | 130,40 | 127,66 | 127,66 | -1,33% | 231,00 |
| 05.12.2024 | 129,94 | 130,70 | 129,38 | 129,38 | -0,28% | 82,00 |
| 04.12.2024 | 131,02 | 131,74 | 129,00 | 129,74 | -0,84% | 734,00 |
| 03.12.2024 | 133,56 | 133,56 | 130,70 | 130,84 | -1,70% | 329,00 |
| 02.12.2024 | 131,74 | 133,56 | 131,38 | 133,10 | 0,65% | 339,00 |
| 29.11.2024 | 131,50 | 132,24 | 131,50 | 132,24 | 0,26% | 230,00 |
| 28.11.2024 | 133,16 | 133,16 | 131,90 | 131,90 | -0,23% | 42,00 |
| 27.11.2024 | 133,32 | 133,98 | 132,06 | 132,20 | -1,30% | 364,00 |
| 26.11.2024 | 132,96 | 133,94 | 131,56 | 133,94 | 1,06% | 198,00 |
| 25.11.2024 | 131,84 | 134,06 | 131,80 | 132,54 | -0,47% | 343,00 |
| 22.11.2024 | 130,34 | 133,46 | 129,58 | 133,16 | 1,48% | 639,00 |
| 21.11.2024 | 129,12 | 131,22 | 129,12 | 131,22 | 1,78% | 968,00 |
| 20.11.2024 | 128,30 | 129,58 | 128,08 | 128,92 | 0,91% | 210,00 |
| 19.11.2024 | 128,54 | 129,18 | 127,48 | 127,76 | -0,20% | 504,00 |
| 18.11.2024 | 126,42 | 128,02 | 126,18 | 128,02 | -0,28% | 790,00 |
| 15.11.2024 | 125,12 | 128,38 | 123,92 | 128,38 | 2,95% | 900,00 |
| 14.11.2024 | 124,22 | 126,00 | 123,78 | 124,70 | -0,72% | 60,00 |
| 13.11.2024 | 124,86 | 125,60 | 123,78 | 125,60 | -0,03% | 654,00 |
| 12.11.2024 | 125,16 | 126,00 | 124,70 | 125,64 | 0,27% | 206,00 |
| 11.11.2024 | 124,94 | 126,28 | 124,78 | 125,30 | -0,27% | 425,00 |