85,180€
-0,43%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 86,07 | 86,23 | 84,77 | 85,69 | -0,45% | 1.759,00 |
| 17.09.2026 | 86,07 | 86,60 | 84,96 | 86,08 | 0,65% | 2.018,00 |
| 16.09.2026 | 85,18 | 86,36 | 85,12 | 85,52 | -0,11% | 963,00 |
| 15.09.2026 | 86,37 | 86,49 | 84,38 | 85,61 | -0,47% | 2.535,00 |
| 14.09.2026 | 85,32 | 87,46 | 85,21 | 86,01 | 1,13% | 1.867,00 |
| 11.09.2026 | 85,47 | 86,08 | 83,99 | 85,05 | 0,14% | 4.356,00 |
| 10.09.2026 | 85,76 | 85,93 | 84,63 | 84,93 | 0,24% | 2.404,00 |
| 09.09.2026 | 88,88 | 89,04 | 84,29 | 84,73 | -4,48% | 11.605,00 |
| 08.09.2026 | 90,80 | 90,80 | 88,62 | 88,70 | -2,46% | 10.732,00 |
| 07.09.2026 | 90,77 | 91,95 | 90,25 | 90,94 | 0,29% | 784,00 |
| 04.09.2026 | 92,40 | 92,66 | 90,68 | 90,68 | -2,65% | 1.348,00 |
| 03.09.2026 | 94,21 | 95,12 | 92,80 | 93,15 | -1,21% | 983,00 |
| 02.09.2026 | 93,10 | 94,43 | 92,11 | 94,29 | 1,73% | 609,00 |
| 01.09.2026 | 93,58 | 94,48 | 92,28 | 92,69 | -0,44% | 2.482,00 |
| 31.08.2026 | 94,82 | 94,82 | 93,00 | 93,10 | -2,42% | 1.630,00 |
| 28.08.2026 | 94,94 | 95,54 | 94,08 | 95,41 | 1,07% | 845,00 |
| 27.08.2026 | 95,31 | 95,31 | 93,16 | 94,40 | -0,95% | 1.053,00 |
| 26.08.2026 | 95,61 | 95,94 | 94,57 | 95,31 | 0,53% | 648,00 |
| 25.08.2026 | 96,04 | 96,21 | 94,27 | 94,81 | -0,77% | 981,00 |
| 24.08.2026 | 94,00 | 96,34 | 93,13 | 95,55 | 2,24% | 3.096,00 |
| 21.08.2026 | 93,46 | 94,40 | 92,80 | 93,46 | -0,15% | 9.151,00 |
| 20.08.2026 | 94,59 | 94,59 | 92,51 | 93,60 | -0,63% | 3.253,00 |
| 19.08.2026 | 93,37 | 94,19 | 92,65 | 94,19 | 0,95% | 1.076,00 |
| 18.08.2026 | 93,53 | 94,93 | 92,54 | 93,30 | -0,05% | 1.338,00 |
| 17.08.2026 | 95,67 | 95,67 | 92,76 | 93,35 | -2,79% | 1.323,00 |
| 14.08.2026 | 95,31 | 96,32 | 94,75 | 96,03 | -0,22% | 841,00 |
| 13.08.2026 | 95,03 | 96,41 | 95,03 | 96,24 | 1,59% | 1.119,00 |
| 12.08.2026 | 95,22 | 95,22 | 93,39 | 94,73 | 0,80% | 1.124,00 |
| 11.08.2026 | 94,02 | 94,21 | 92,79 | 93,98 | 0,42% | 973,00 |
| 10.08.2026 | 94,45 | 95,43 | 92,78 | 93,59 | -0,99% | 827,00 |
| 07.08.2026 | 94,01 | 94,95 | 93,50 | 94,53 | 0,29% | 735,00 |
| 06.08.2026 | 97,16 | 98,17 | 94,26 | 94,26 | -2,51% | 4.693,00 |
| 05.08.2026 | 96,38 | 97,16 | 94,20 | 96,69 | -0,01% | 3.988,00 |
| 04.08.2026 | 93,15 | 96,78 | 91,65 | 96,70 | 4,54% | 1.533,00 |
| 03.08.2026 | 95,77 | 97,41 | 92,41 | 92,50 | -2,77% | 956,00 |
| 31.07.2026 | 96,68 | 96,70 | 93,81 | 95,14 | -0,30% | 1.022,00 |
| 30.07.2026 | 99,43 | 99,65 | 95,00 | 95,43 | -3,11% | 2.555,00 |
| 29.07.2026 | 99,66 | 100,24 | 97,43 | 98,49 | -1,35% | 2.580,00 |
| 28.07.2026 | 97,55 | 101,26 | 97,51 | 99,84 | 1,64% | 2.324,00 |
| 27.07.2026 | 96,05 | 98,51 | 95,77 | 98,23 | 2,15% | 1.713,00 |
| 24.07.2026 | 94,05 | 96,16 | 94,05 | 96,16 | 2,53% | 811,00 |
| 23.07.2026 | 94,51 | 96,15 | 93,79 | 93,79 | -1,50% | 1.035,00 |
| 22.07.2026 | 94,56 | 96,05 | 94,56 | 95,22 | 0,80% | 214,00 |
| 21.07.2026 | 94,80 | 95,72 | 93,91 | 94,46 | -0,65% | 1.219,00 |
| 20.07.2026 | 94,81 | 95,51 | 94,44 | 95,08 | -0,05% | 741,00 |
| 17.07.2026 | 95,02 | 97,19 | 94,08 | 95,13 | -0,43% | 1.199,00 |
| 16.07.2026 | 93,31 | 95,74 | 92,73 | 95,54 | 2,74% | 668,00 |
| 15.07.2026 | 93,93 | 95,05 | 92,79 | 92,99 | -0,81% | 2.463,00 |
| 14.07.2026 | 97,12 | 97,12 | 93,63 | 93,75 | -2,69% | 1.528,00 |
| 13.07.2026 | 98,44 | 100,54 | 95,80 | 96,34 | -2,63% | 2.203,00 |
| 10.07.2026 | 96,70 | 98,94 | 96,28 | 98,94 | 2,82% | 657,00 |
| 09.07.2026 | 96,77 | 97,85 | 96,01 | 96,23 | -1,30% | 911,00 |
| 08.07.2026 | 100,74 | 101,00 | 97,50 | 97,50 | -3,45% | 1.802,00 |
| 07.07.2026 | 99,74 | 102,04 | 98,81 | 100,98 | 1,54% | 1.947,00 |
| 06.07.2026 | 101,22 | 101,46 | 97,27 | 99,45 | -0,57% | 1.284,00 |
| 03.07.2026 | 99,90 | 101,78 | 97,64 | 100,02 | -0,12% | 2.221,00 |
| 02.07.2026 | 97,36 | 100,38 | 96,76 | 100,14 | 2,19% | 2.224,00 |
| 01.07.2026 | 96,40 | 97,99 | 95,46 | 97,99 | 1,34% | 6.656,00 |
| 30.06.2026 | 96,99 | 97,39 | 94,93 | 96,69 | 0,72% | 2.707,00 |
| 29.06.2026 | 96,94 | 97,06 | 95,00 | 96,00 | 0,00% | 2.246,00 |
| 26.06.2026 | 95,94 | 96,29 | 94,21 | 96,00 | 1,34% | 2.748,00 |
| 25.06.2026 | 94,00 | 95,99 | 93,00 | 94,73 | 0,88% | 1.624,00 |
| 24.06.2026 | 91,83 | 94,78 | 90,87 | 93,90 | 3,19% | 1.940,00 |
| 23.06.2026 | 88,16 | 91,00 | 87,61 | 91,00 | 3,30% | 923,00 |
| 22.06.2026 | 89,75 | 90,19 | 88,09 | 88,09 | -0,81% | 5.498,00 |
| 19.06.2026 | 89,92 | 89,97 | 88,81 | 88,81 | -0,67% | 975,00 |
| 18.06.2026 | 88,91 | 89,93 | 88,11 | 89,41 | 1,09% | 2.105,00 |
| 17.06.2026 | 89,99 | 90,69 | 88,45 | 88,45 | -1,11% | 1.762,00 |
| 16.06.2026 | 88,65 | 90,45 | 88,30 | 89,44 | -0,17% | 1.146,00 |
| 15.06.2026 | 88,40 | 89,86 | 87,61 | 89,59 | 0,66% | 2.323,00 |
| 12.06.2026 | 88,29 | 89,14 | 87,28 | 89,00 | 1,56% | 774,00 |
| 11.06.2026 | 87,83 | 89,18 | 87,63 | 87,63 | -0,71% | 2.211,00 |
| 10.06.2026 | 87,45 | 88,44 | 86,03 | 88,26 | 1,45% | 1.981,00 |
| 09.06.2026 | 85,24 | 87,30 | 84,36 | 87,00 | 1,41% | 2.271,00 |
| 08.06.2026 | 85,85 | 86,89 | 84,37 | 85,79 | -0,23% | 7.748,00 |
| 05.06.2026 | 81,25 | 86,38 | 80,31 | 85,99 | 6,10% | 2.945,00 |
| 04.06.2026 | 82,29 | 82,85 | 80,48 | 81,05 | -0,73% | 12.473,00 |
| 03.06.2026 | 84,33 | 84,33 | 81,65 | 81,65 | -2,79% | 2.361,00 |
| 02.06.2026 | 84,29 | 84,84 | 83,00 | 83,99 | -0,13% | 2.657,00 |
| 01.06.2026 | 84,47 | 84,88 | 83,53 | 84,10 | 0,36% | 2.392,00 |
| 29.05.2026 | 86,51 | 86,91 | 83,45 | 83,80 | -2,77% | 3.060,00 |
| 28.05.2026 | 86,81 | 90,00 | 85,75 | 86,19 | -0,46% | 4.666,00 |
| 27.05.2026 | 85,34 | 87,28 | 85,00 | 86,59 | 1,69% | 1.225,00 |
| 26.05.2026 | 85,56 | 86,00 | 85,06 | 85,15 | -1,66% | 929,00 |
| 25.05.2026 | 86,30 | 86,83 | 85,49 | 86,59 | 0,85% | 1.221,00 |
| 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 |