85,440€
0,14%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 85,59 | 86,24 | 84,71 | 85,86 | 0,63% | 5.762,00 |
| 21.05.2026 | 84,30 | 85,32 | 83,00 | 85,32 | 1,72% | 2.495,00 |
| 20.05.2026 | 83,63 | 84,16 | 82,95 | 83,88 | 0,76% | 1.958,00 |
| 19.05.2026 | 83,17 | 84,37 | 82,53 | 83,25 | 0,47% | 1.733,00 |
| 18.05.2026 | 82,70 | 84,11 | 82,03 | 82,86 | -0,11% | 1.377,00 |
| 15.05.2026 | 83,34 | 83,98 | 82,08 | 82,95 | -0,72% | 1.464,00 |
| 14.05.2026 | 83,55 | 83,80 | 82,73 | 83,55 | 0,77% | 1.182,00 |
| 13.05.2026 | 83,35 | 83,95 | 82,28 | 82,91 | -0,46% | 807,00 |
| 12.05.2026 | 81,31 | 83,29 | 81,31 | 83,29 | 2,46% | 1.296,00 |
| 11.05.2026 | 83,85 | 84,45 | 80,86 | 81,29 | -3,09% | 2.920,00 |
| 08.05.2026 | 85,50 | 86,00 | 83,51 | 83,88 | -1,78% | 2.563,00 |
| 07.05.2026 | 84,98 | 85,40 | 83,48 | 85,40 | 0,97% | 1.725,00 |
| 06.05.2026 | 82,58 | 84,80 | 82,25 | 84,58 | 1,50% | 2.200,00 |
| 05.05.2026 | 82,45 | 83,44 | 81,10 | 83,33 | 1,96% | 1.731,00 |
| 04.05.2026 | 83,89 | 84,25 | 81,51 | 81,73 | -2,13% | 2.381,00 |
| 30.04.2026 | 82,15 | 83,80 | 81,71 | 83,51 | 1,41% | 1.935,00 |
| 29.04.2026 | 84,59 | 84,63 | 81,51 | 82,35 | -1,98% | 1.463,00 |
| 28.04.2026 | 84,85 | 85,59 | 83,53 | 84,01 | -0,10% | 1.907,00 |
| 27.04.2026 | 83,98 | 84,09 | 83,00 | 84,09 | 0,63% | 2.511,00 |
| 24.04.2026 | 83,30 | 84,72 | 83,30 | 83,56 | -0,43% | 954,00 |
| 23.04.2026 | 82,94 | 83,92 | 82,35 | 83,92 | 1,84% | 1.172,00 |
| 22.04.2026 | 83,22 | 83,51 | 82,36 | 82,40 | 0,48% | 1.364,00 |
| 21.04.2026 | 84,25 | 84,74 | 82,01 | 82,01 | -1,80% | 1.589,00 |
| 20.04.2026 | 84,20 | 84,56 | 83,21 | 83,51 | -0,32% | 1.471,00 |
| 17.04.2026 | 83,71 | 84,75 | 83,01 | 83,78 | 0,59% | 1.779,00 |
| 16.04.2026 | 81,64 | 83,52 | 81,64 | 83,29 | 1,31% | 1.551,00 |
| 15.04.2026 | 82,72 | 82,99 | 81,34 | 82,21 | -0,34% | 2.692,00 |
| 14.04.2026 | 82,49 | 82,84 | 81,50 | 82,49 | 0,50% | 1.628,00 |
| 13.04.2026 | 82,99 | 83,52 | 81,75 | 82,08 | -1,02% | 1.198,00 |
| 10.04.2026 | 84,14 | 84,39 | 82,93 | 82,93 | -1,16% | 1.381,00 |
| 09.04.2026 | 82,57 | 84,42 | 82,40 | 83,90 | 1,32% | 4.209,00 |
| 08.04.2026 | 81,29 | 83,08 | 80,01 | 82,81 | 3,13% | 5.133,00 |
| 07.04.2026 | 84,49 | 84,69 | 80,05 | 80,30 | -3,65% | 8.376,00 |
| 02.04.2026 | 84,61 | 85,08 | 83,21 | 83,34 | -1,12% | 5.260,00 |
| 01.04.2026 | 83,96 | 84,28 | 82,84 | 84,28 | 1,37% | 2.705,00 |
| 31.03.2026 | 85,07 | 85,27 | 82,11 | 83,14 | -1,36% | 5.333,00 |
| 30.03.2026 | 86,30 | 86,71 | 83,91 | 84,29 | -1,63% | 4.113,00 |
| 27.03.2026 | 85,79 | 86,61 | 85,30 | 85,69 | -0,68% | 1.628,00 |
| 26.03.2026 | 86,30 | 87,47 | 85,01 | 86,28 | 0,99% | 1.601,00 |
| 25.03.2026 | 86,08 | 86,28 | 84,75 | 85,43 | -0,27% | 1.248,00 |
| 24.03.2026 | 85,01 | 86,49 | 85,01 | 85,66 | -0,57% | 1.218,00 |
| 23.03.2026 | 85,14 | 86,68 | 84,11 | 86,15 | 1,57% | 2.123,00 |
| 20.03.2026 | 85,89 | 86,40 | 84,82 | 84,82 | -0,34% | 1.726,00 |
| 19.03.2026 | 86,96 | 86,98 | 84,79 | 85,11 | -1,72% | 2.698,00 |
| 18.03.2026 | 88,03 | 88,12 | 84,91 | 86,60 | -1,20% | 3.226,00 |
| 17.03.2026 | 87,28 | 88,20 | 86,41 | 87,65 | 0,13% | 1.394,00 |
| 16.03.2026 | 87,45 | 87,93 | 86,00 | 87,54 | 1,39% | 6.597,00 |
| 13.03.2026 | 85,67 | 87,25 | 85,33 | 86,34 | 1,18% | 1.664,00 |
| 12.03.2026 | 86,01 | 87,34 | 85,16 | 85,33 | -1,80% | 2.149,00 |
| 11.03.2026 | 88,24 | 88,31 | 85,95 | 86,89 | -1,53% | 5.548,00 |
| 10.03.2026 | 89,02 | 89,11 | 87,17 | 88,24 | -0,99% | 1.378,00 |
| 09.03.2026 | 90,20 | 91,06 | 88,05 | 89,12 | -1,05% | 4.930,00 |
| 06.03.2026 | 89,69 | 90,07 | 88,10 | 90,07 | -0,52% | 1.970,00 |
| 05.03.2026 | 90,38 | 91,38 | 89,00 | 90,54 | 0,32% | 4.766,00 |
| 04.03.2026 | 90,66 | 90,70 | 88,74 | 90,25 | 0,69% | 2.309,00 |
| 03.03.2026 | 93,41 | 95,04 | 89,63 | 89,63 | -5,13% | 4.364,00 |
| 02.03.2026 | 94,26 | 95,60 | 93,41 | 94,48 | 0,20% | 2.984,00 |
| 27.02.2026 | 93,87 | 94,57 | 93,40 | 94,29 | 0,72% | 2.584,00 |
| 26.02.2026 | 92,02 | 94,00 | 91,61 | 93,62 | 1,38% | 2.972,00 |
| 25.02.2026 | 94,01 | 95,02 | 92,01 | 92,35 | -2,15% | 2.151,00 |
| 24.02.2026 | 94,43 | 94,72 | 93,40 | 94,38 | 0,53% | 2.459,00 |
| 23.02.2026 | 92,05 | 93,95 | 91,85 | 93,88 | 1,88% | 2.769,00 |
| 20.02.2026 | 93,03 | 93,61 | 92,10 | 92,15 | -0,55% | 2.537,00 |
| 19.02.2026 | 93,54 | 93,86 | 91,76 | 92,66 | -0,48% | 1.556,00 |
| 18.02.2026 | 90,73 | 93,76 | 90,73 | 93,11 | 2,26% | 2.084,00 |
| 17.02.2026 | 92,91 | 93,54 | 90,60 | 91,05 | -2,04% | 3.860,00 |
| 16.02.2026 | 92,63 | 93,46 | 92,41 | 92,95 | 1,00% | 3.568,00 |
| 13.02.2026 | 91,10 | 92,55 | 91,01 | 92,03 | 1,00% | 4.591,00 |
| 12.02.2026 | 90,99 | 93,52 | 90,28 | 91,12 | 0,35% | 5.205,00 |
| 11.02.2026 | 89,45 | 90,82 | 87,99 | 90,80 | 1,45% | 1.934,00 |
| 10.02.2026 | 88,49 | 89,90 | 87,97 | 89,50 | 2,05% | 3.382,00 |
| 09.02.2026 | 88,67 | 89,49 | 87,07 | 87,70 | -1,03% | 11.785,00 |
| 06.02.2026 | 88,81 | 89,22 | 87,89 | 88,61 | 0,57% | 1.862,00 |
| 05.02.2026 | 87,86 | 88,74 | 86,99 | 88,11 | 1,26% | 3.130,00 |
| 04.02.2026 | 84,96 | 88,07 | 84,48 | 87,01 | 1,80% | 3.201,00 |
| 03.02.2026 | 84,73 | 85,97 | 83,89 | 85,47 | 1,14% | 3.665,00 |
| 02.02.2026 | 84,93 | 86,35 | 83,71 | 84,51 | 0,02% | 4.704,00 |
| 30.01.2026 | 82,26 | 84,49 | 82,01 | 84,49 | 2,24% | 7.022,00 |
| 29.01.2026 | 83,42 | 83,60 | 82,11 | 82,64 | -1,03% | 2.329,00 |
| 28.01.2026 | 84,30 | 84,44 | 82,71 | 83,50 | 0,36% | 3.291,00 |
| 27.01.2026 | 85,57 | 87,45 | 83,20 | 83,20 | -2,38% | 3.025,00 |
| 26.01.2026 | 86,76 | 87,29 | 85,00 | 85,23 | -1,64% | 3.083,00 |
| 23.01.2026 | 87,50 | 87,53 | 86,36 | 86,65 | -0,12% | 1.290,00 |
| 22.01.2026 | 86,00 | 87,39 | 84,82 | 86,75 | 1,18% | 2.504,00 |
| 21.01.2026 | 86,16 | 87,24 | 85,28 | 85,74 | -1,04% | 3.130,00 |
| 20.01.2026 | 85,65 | 86,64 | 83,96 | 86,64 | 0,17% | 1.715,00 |
| 19.01.2026 | 85,68 | 86,49 | 84,10 | 86,49 | 0,62% | 2.706,00 |
| 16.01.2026 | 86,19 | 87,61 | 85,17 | 85,96 | -0,75% | 3.584,00 |
| 15.01.2026 | 85,56 | 87,14 | 85,01 | 86,61 | 2,03% | 1.575,00 |
| 14.01.2026 | 84,51 | 85,45 | 84,51 | 84,89 | 0,26% | 3.135,00 |
| 13.01.2026 | 84,01 | 85,45 | 84,01 | 84,67 | 0,63% | 1.694,00 |
| 12.01.2026 | 84,88 | 85,55 | 83,86 | 84,14 | -0,33% | 3.225,00 |
| 09.01.2026 | 85,27 | 85,77 | 84,01 | 84,42 | -0,68% | 2.159,00 |
| 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 |