125,950€
-1,28%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 122,14 | 125,64 | 122,14 | 125,64 | 1,40% | 210,00 |
| 07.11.2024 | 123,14 | 123,90 | 121,90 | 123,90 | 1,42% | 231,00 |
| 06.11.2024 | 128,66 | 128,90 | 122,16 | 122,16 | -0,99% | 721,00 |
| 05.11.2024 | 122,18 | 123,48 | 122,18 | 123,38 | 0,15% | 1.057,00 |
| 04.11.2024 | 124,44 | 124,48 | 122,86 | 123,20 | -0,98% | 261,00 |
| 01.11.2024 | 123,32 | 124,42 | 122,30 | 124,42 | 0,03% | 833,00 |
| 31.10.2024 | 123,16 | 124,38 | 123,16 | 124,38 | 0,47% | 146,00 |
| 30.10.2024 | 123,58 | 124,98 | 123,30 | 123,80 | -0,23% | 178,00 |
| 29.10.2024 | 125,64 | 126,44 | 124,08 | 124,08 | -1,04% | 213,00 |
| 28.10.2024 | 126,16 | 126,16 | 124,92 | 125,38 | -0,21% | 567,00 |
| 25.10.2024 | 126,08 | 127,30 | 125,64 | 125,64 | -0,71% | 250,00 |
| 24.10.2024 | 127,46 | 128,22 | 126,50 | 126,54 | -0,22% | 547,00 |
| 23.10.2024 | 126,84 | 128,60 | 126,72 | 126,82 | -0,84% | 576,00 |
| 22.10.2024 | 133,20 | 133,20 | 127,20 | 127,90 | -4,04% | 786,00 |
| 21.10.2024 | 134,14 | 134,22 | 133,28 | 133,28 | -0,33% | 301,00 |
| 18.10.2024 | 134,52 | 134,60 | 133,20 | 133,72 | -0,71% | 885,00 |
| 17.10.2024 | 134,62 | 135,00 | 134,12 | 134,68 | -0,06% | 547,00 |
| 16.10.2024 | 133,00 | 134,76 | 132,50 | 134,76 | 1,13% | 455,00 |
| 15.10.2024 | 131,98 | 133,70 | 131,02 | 133,26 | 1,05% | 561,00 |
| 14.10.2024 | 129,78 | 131,88 | 129,78 | 131,88 | 1,93% | 325,00 |
| 11.10.2024 | 129,10 | 129,86 | 128,76 | 129,38 | 0,50% | 618,00 |
| 10.10.2024 | 130,14 | 130,28 | 128,74 | 128,74 | -1,17% | 250,00 |
| 09.10.2024 | 129,10 | 130,36 | 129,10 | 130,26 | 0,98% | 312,00 |
| 08.10.2024 | 128,46 | 129,00 | 128,24 | 129,00 | -0,05% | 367,00 |
| 07.10.2024 | 128,06 | 129,66 | 127,76 | 129,06 | 0,73% | 493,00 |
| 04.10.2024 | 127,00 | 128,12 | 126,82 | 128,12 | 0,87% | 413,00 |
| 03.10.2024 | 128,54 | 128,54 | 127,02 | 127,02 | -1,03% | 376,00 |
| 02.10.2024 | 128,02 | 128,92 | 127,70 | 128,34 | -0,33% | 446,00 |
| 01.10.2024 | 127,38 | 129,20 | 127,38 | 128,76 | 1,23% | 565,00 |
| 30.09.2024 | 128,56 | 128,56 | 127,02 | 127,20 | -0,84% | 499,00 |
| 27.09.2024 | 127,88 | 128,28 | 127,34 | 128,28 | 0,98% | 597,00 |
| 26.09.2024 | 126,74 | 127,50 | 126,58 | 127,04 | 1,05% | 213,00 |
| 25.09.2024 | 125,38 | 126,50 | 125,38 | 125,72 | -0,63% | 214,00 |
| 24.09.2024 | 126,86 | 127,40 | 126,18 | 126,52 | -0,47% | 328,00 |
| 23.09.2024 | 127,18 | 127,18 | 125,50 | 127,12 | 0,52% | 546,00 |
| 20.09.2024 | 125,16 | 126,46 | 125,16 | 126,46 | 0,60% | 292,00 |
| 19.09.2024 | 127,32 | 128,28 | 125,70 | 125,70 | -0,11% | 1.237,00 |
| 18.09.2024 | 128,50 | 128,50 | 125,84 | 125,84 | -1,69% | 362,00 |
| 17.09.2024 | 129,76 | 130,20 | 128,00 | 128,00 | -1,64% | 692,00 |
| 16.09.2024 | 129,40 | 130,14 | 129,06 | 130,14 | 0,84% | 378,00 |
| 13.09.2024 | 128,74 | 129,06 | 128,22 | 129,06 | 0,36% | 250,00 |
| 12.09.2024 | 129,94 | 130,58 | 128,60 | 128,60 | -1,50% | 281,00 |
| 11.09.2024 | 132,14 | 132,40 | 130,56 | 130,56 | -1,61% | 397,00 |
| 10.09.2024 | 133,14 | 133,84 | 132,70 | 132,70 | -0,29% | 952,00 |
| 09.09.2024 | 132,72 | 133,78 | 132,70 | 133,08 | -0,31% | 862,00 |
| 06.09.2024 | 131,14 | 133,70 | 131,14 | 133,50 | 0,42% | 111,00 |
| 05.09.2024 | 133,68 | 134,00 | 132,94 | 132,94 | -0,39% | 387,00 |
| 04.09.2024 | 133,76 | 134,38 | 132,66 | 133,46 | 0,06% | 863,00 |
| 03.09.2024 | 130,90 | 133,74 | 130,16 | 133,38 | 2,27% | 993,00 |
| 02.09.2024 | 130,74 | 130,98 | 130,32 | 130,42 | -0,32% | 395,00 |
| 30.08.2024 | 129,14 | 130,84 | 128,78 | 130,84 | 1,18% | 758,00 |
| 29.08.2024 | 129,42 | 130,62 | 129,32 | 129,32 | 0,29% | 566,00 |
| 28.08.2024 | 128,76 | 129,76 | 128,46 | 128,94 | 0,88% | 944,00 |
| 27.08.2024 | 129,20 | 129,52 | 127,82 | 127,82 | -0,75% | 441,00 |
| 26.08.2024 | 128,40 | 129,14 | 128,40 | 128,78 | 1,05% | 73,00 |
| 23.08.2024 | 129,90 | 130,38 | 127,44 | 127,44 | -2,09% | 572,00 |
| 22.08.2024 | 129,66 | 130,42 | 129,66 | 130,16 | 0,40% | 53,00 |
| 21.08.2024 | 129,52 | 130,60 | 129,34 | 129,64 | -0,17% | 406,00 |
| 20.08.2024 | 129,68 | 129,86 | 129,06 | 129,86 | 0,46% | 197,00 |
| 19.08.2024 | 130,06 | 130,06 | 128,78 | 129,26 | 0,22% | 208,00 |
| 16.08.2024 | 129,56 | 129,56 | 128,80 | 128,98 | 0,14% | 163,00 |
| 15.08.2024 | 128,60 | 129,44 | 127,52 | 128,80 | 0,99% | 576,00 |
| 14.08.2024 | 125,60 | 127,80 | 125,60 | 127,54 | 1,22% | 300,00 |
| 13.08.2024 | 126,46 | 127,30 | 126,00 | 126,00 | -0,46% | 324,00 |
| 12.08.2024 | 130,48 | 130,48 | 126,34 | 126,58 | -1,37% | 1.094,00 |
| 09.08.2024 | 129,74 | 129,74 | 127,90 | 128,34 | -0,67% | 440,00 |
| 08.08.2024 | 126,90 | 129,26 | 126,90 | 129,20 | 0,23% | 530,00 |
| 07.08.2024 | 127,78 | 129,48 | 126,20 | 128,90 | 1,10% | 1.110,00 |
| 06.08.2024 | 126,64 | 128,10 | 125,92 | 127,50 | 1,06% | 320,00 |
| 05.08.2024 | 127,24 | 127,56 | 125,02 | 126,16 | -0,93% | 2.012,00 |