84,210€
-0,93%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 84,88 | 85,35 | 83,95 | 84,49 | -0,61% | 2.006,00 |
| 08.01.2026 | 83,66 | 85,53 | 83,59 | 85,00 | 1,32% | 3.133,00 |
| 07.01.2026 | 84,09 | 84,35 | 82,35 | 83,89 | 0,23% | 2.943,00 |
| 06.01.2026 | 84,09 | 84,72 | 83,51 | 83,70 | -0,11% | 2.534,00 |
| 05.01.2026 | 87,22 | 87,25 | 83,44 | 83,79 | -3,31% | 5.789,00 |
| 02.01.2026 | 86,35 | 87,57 | 85,51 | 86,66 | 0,32% | 3.186,00 |
| 30.12.2025 | 86,19 | 86,64 | 85,56 | 86,38 | 0,23% | 1.314,00 |
| 29.12.2025 | 85,42 | 86,66 | 85,31 | 86,18 | 1,26% | 3.810,00 |
| 23.12.2025 | 85,20 | 85,30 | 84,76 | 85,11 | 0,07% | 4.308,00 |
| 22.12.2025 | 86,40 | 86,74 | 84,81 | 85,05 | -0,93% | 7.958,00 |
| 19.12.2025 | 86,65 | 87,63 | 85,61 | 85,85 | -0,98% | 2.621,00 |
| 18.12.2025 | 87,98 | 88,29 | 86,70 | 86,70 | -1,33% | 1.507,00 |
| 17.12.2025 | 87,56 | 88,29 | 87,21 | 87,87 | 0,37% | 2.176,00 |
| 16.12.2025 | 87,06 | 87,99 | 86,74 | 87,55 | -0,06% | 1.084,00 |
| 15.12.2025 | 88,55 | 88,58 | 86,90 | 87,60 | -0,57% | 2.568,00 |
| 12.12.2025 | 88,81 | 89,16 | 87,79 | 88,10 | -0,14% | 805,00 |
| 11.12.2025 | 88,27 | 89,65 | 87,29 | 88,22 | -0,36% | 1.825,00 |
| 10.12.2025 | 88,79 | 89,18 | 87,91 | 88,54 | 0,31% | 1.400,00 |
| 09.12.2025 | 88,00 | 88,48 | 87,50 | 88,27 | 0,65% | 2.014,00 |
| 08.12.2025 | 89,19 | 89,39 | 87,50 | 87,70 | -1,21% | 4.466,00 |
| 05.12.2025 | 88,89 | 89,80 | 88,53 | 88,77 | -1,85% | 7.959,00 |
| 04.12.2025 | 90,73 | 91,76 | 90,24 | 90,44 | -0,42% | 1.176,00 |
| 03.12.2025 | 92,46 | 92,86 | 90,48 | 90,82 | -1,56% | 3.701,00 |
| 02.12.2025 | 93,01 | 94,63 | 91,80 | 92,26 | -1,51% | 24.305,00 |
| 01.12.2025 | 94,20 | 94,79 | 93,49 | 93,67 | -0,98% | 1.470,00 |
| 28.11.2025 | 94,55 | 95,00 | 93,10 | 94,60 | 0,08% | 2.434,00 |
| 27.11.2025 | 93,86 | 95,35 | 93,01 | 94,52 | 1,04% | 4.101,00 |
| 26.11.2025 | 92,09 | 94,55 | 91,20 | 93,55 | 2,20% | 18.901,00 |
| 25.11.2025 | 91,52 | 91,97 | 90,81 | 91,54 | 0,04% | 1.111,00 |
| 24.11.2025 | 92,20 | 92,20 | 90,50 | 91,50 | -0,16% | 4.079,00 |
| 21.11.2025 | 90,97 | 91,72 | 89,59 | 91,65 | 2,29% | 3.076,00 |
| 20.11.2025 | 89,79 | 90,23 | 88,56 | 89,60 | 0,34% | 1.276,00 |
| 19.11.2025 | 89,52 | 89,68 | 88,28 | 89,30 | -0,16% | 1.654,00 |
| 18.11.2025 | 89,51 | 90,03 | 88,26 | 89,44 | -0,19% | 3.019,00 |
| 17.11.2025 | 90,19 | 91,47 | 88,88 | 89,61 | 0,21% | 4.688,00 |
| 14.11.2025 | 90,10 | 91,00 | 89,42 | 89,42 | -0,57% | 3.711,00 |
| 13.11.2025 | 90,69 | 90,99 | 89,90 | 89,93 | -0,24% | 5.567,00 |
| 12.11.2025 | 89,55 | 90,99 | 88,56 | 90,15 | 1,18% | 2.655,00 |
| 11.11.2025 | 89,50 | 90,07 | 88,51 | 89,10 | -0,27% | 2.256,00 |
| 10.11.2025 | 90,82 | 91,44 | 88,13 | 89,34 | -0,68% | 3.200,00 |
| 07.11.2025 | 87,96 | 90,45 | 87,23 | 89,95 | 2,76% | 3.770,00 |
| 06.11.2025 | 87,54 | 88,10 | 86,41 | 87,53 | 0,25% | 2.953,00 |
| 05.11.2025 | 87,94 | 88,36 | 86,75 | 87,31 | 0,05% | 4.266,00 |
| 04.11.2025 | 89,01 | 90,50 | 86,85 | 87,27 | -1,87% | 13.709,00 |
| 03.11.2025 | 104,32 | 104,58 | 86,09 | 88,93 | -14,28% | 18.695,00 |
| 31.10.2025 | 104,54 | 104,56 | 102,00 | 103,74 | 0,39% | 1.405,00 |
| 30.10.2025 | 101,86 | 105,54 | 101,06 | 103,34 | 1,35% | 3.466,00 |
| 29.10.2025 | 103,34 | 103,86 | 100,76 | 101,96 | -2,06% | 2.994,00 |
| 28.10.2025 | 103,64 | 104,62 | 102,92 | 104,10 | 0,44% | 634,00 |
| 27.10.2025 | 102,46 | 103,64 | 101,62 | 103,64 | 1,21% | 1.884,00 |
| 24.10.2025 | 102,74 | 103,14 | 101,52 | 102,40 | 0,23% | 629,00 |
| 23.10.2025 | 104,10 | 104,40 | 101,28 | 102,16 | -1,41% | 1.237,00 |
| 22.10.2025 | 103,60 | 104,98 | 103,40 | 103,62 | -0,38% | 604,00 |
| 21.10.2025 | 104,24 | 104,46 | 103,02 | 104,02 | 0,48% | 937,00 |
| 20.10.2025 | 104,50 | 104,98 | 103,52 | 103,52 | -0,48% | 1.188,00 |
| 17.10.2025 | 102,32 | 104,18 | 101,28 | 104,02 | 1,34% | 1.004,00 |
| 16.10.2025 | 103,40 | 104,30 | 102,36 | 102,64 | -0,35% | 844,00 |
| 15.10.2025 | 104,14 | 104,50 | 103,00 | 103,00 | -0,31% | 597,00 |
| 14.10.2025 | 103,20 | 104,50 | 102,86 | 103,32 | 0,33% | 1.610,00 |
| 13.10.2025 | 104,38 | 104,70 | 102,46 | 102,98 | -0,21% | 2.057,00 |
| 10.10.2025 | 103,96 | 104,56 | 102,76 | 103,20 | -0,56% | 967,00 |
| 09.10.2025 | 102,34 | 104,36 | 102,34 | 103,78 | 0,64% | 648,00 |
| 08.10.2025 | 104,84 | 106,18 | 103,12 | 103,12 | -2,00% | 1.057,00 |
| 07.10.2025 | 103,46 | 105,22 | 102,44 | 105,22 | 1,98% | 1.451,00 |
| 06.10.2025 | 105,16 | 106,08 | 103,14 | 103,18 | -1,17% | 1.546,00 |
| 03.10.2025 | 105,36 | 105,36 | 104,02 | 104,40 | -0,44% | 684,00 |
| 02.10.2025 | 104,86 | 105,44 | 104,38 | 104,86 | -0,29% | 1.842,00 |
| 01.10.2025 | 104,86 | 106,30 | 104,86 | 105,16 | -1,15% | 577,00 |
| 30.09.2025 | 104,98 | 106,38 | 104,14 | 106,38 | 1,92% | 1.132,00 |
| 29.09.2025 | 105,00 | 105,42 | 103,52 | 104,38 | -0,29% | 1.331,00 |
| 26.09.2025 | 104,92 | 105,30 | 103,88 | 104,68 | 0,00% | 1.076,00 |
| 25.09.2025 | 106,20 | 106,38 | 103,88 | 104,68 | -1,11% | 990,00 |
| 24.09.2025 | 104,58 | 106,30 | 104,50 | 105,86 | 0,90% | 376,00 |
| 23.09.2025 | 105,68 | 106,20 | 104,20 | 104,92 | -0,47% | 1.063,00 |
| 22.09.2025 | 106,62 | 106,62 | 105,18 | 105,42 | -0,73% | 895,00 |
| 19.09.2025 | 106,58 | 107,40 | 106,02 | 106,20 | -0,60% | 1.625,00 |
| 18.09.2025 | 107,16 | 107,30 | 106,20 | 106,84 | 0,96% | 140,00 |
| 17.09.2025 | 104,96 | 107,28 | 104,96 | 105,82 | 0,49% | 744,00 |
| 16.09.2025 | 106,50 | 107,16 | 104,70 | 105,30 | -1,28% | 1.352,00 |
| 15.09.2025 | 109,68 | 110,60 | 106,52 | 106,66 | -2,61% | 1.972,00 |
| 12.09.2025 | 110,98 | 111,36 | 109,52 | 109,52 | -0,76% | 455,00 |
| 11.09.2025 | 109,48 | 110,72 | 108,89 | 110,36 | 0,00% | 468,00 |
| 10.09.2025 | 111,77 | 111,99 | 110,36 | 110,36 | -1,48% | 19,00 |
| 09.09.2025 | 110,30 | 112,32 | 109,82 | 112,02 | 2,58% | 264,00 |
| 08.09.2025 | 110,97 | 111,28 | 108,70 | 109,20 | -1,76% | 169,00 |
| 05.09.2025 | 110,38 | 111,38 | 109,40 | 111,16 | 0,85% | 322,00 |
| 04.09.2025 | 109,82 | 111,48 | 109,12 | 110,22 | 0,68% | 714,00 |
| 03.09.2025 | 111,90 | 111,90 | 109,30 | 109,48 | -1,05% | 733,00 |
| 02.09.2025 | 110,68 | 111,40 | 109,76 | 110,64 | -0,04% | 702,00 |
| 01.09.2025 | 110,82 | 111,58 | 110,12 | 110,68 | -0,29% | 953,00 |
| 29.08.2025 | 110,60 | 111,72 | 110,28 | 111,00 | 0,91% | 429,00 |
| 28.08.2025 | 112,58 | 112,58 | 110,00 | 110,00 | -1,82% | 1.351,00 |
| 27.08.2025 | 111,26 | 112,80 | 111,26 | 112,04 | 0,13% | 288,00 |
| 26.08.2025 | 112,98 | 113,38 | 111,82 | 111,90 | -0,66% | 519,00 |
| 25.08.2025 | 114,82 | 115,70 | 112,64 | 112,64 | -1,21% | 772,00 |
| 22.08.2025 | 114,22 | 115,94 | 113,56 | 114,02 | -0,26% | 463,00 |
| 21.08.2025 | 114,64 | 114,64 | 113,76 | 114,32 | -0,57% | 67,00 |
| 20.08.2025 | 113,36 | 115,08 | 113,36 | 114,98 | 1,21% | 520,00 |
| 19.08.2025 | 111,76 | 114,54 | 111,76 | 113,60 | 0,53% | 150,00 |
| 18.08.2025 | 113,90 | 114,50 | 111,56 | 113,00 | -0,79% | 580,00 |