85,670€
-2,43%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 87,49 | 88,10 | 87,16 | 87,80 | 1,29% | 155,00 |
| 16.03.2026 | 87,60 | 87,60 | 86,17 | 86,68 | -0,12% | 4.841,00 |
| 13.03.2026 | 85,79 | 86,78 | 85,50 | 86,78 | 0,28% | 230,00 |
| 12.03.2026 | 86,59 | 87,37 | 86,08 | 86,54 | -0,01% | 932,00 |
| 11.03.2026 | 87,56 | 88,35 | 86,13 | 86,55 | -1,25% | 5.336,00 |
| 10.03.2026 | 88,10 | 88,98 | 87,42 | 87,65 | -1,19% | 574,00 |
| 09.03.2026 | 90,46 | 90,46 | 88,45 | 88,71 | -0,43% | 698,00 |
| 06.03.2026 | 89,80 | 91,66 | 88,56 | 89,09 | -0,88% | 231,00 |
| 05.03.2026 | 92,20 | 93,11 | 89,00 | 89,88 | 0,48% | 1.503,00 |
| 04.03.2026 | 89,39 | 90,83 | 88,02 | 89,45 | -1,56% | 1.021,00 |
| 03.03.2026 | 93,66 | 94,72 | 90,63 | 90,87 | -3,34% | 4.758,00 |
| 02.03.2026 | 95,47 | 95,50 | 92,68 | 94,01 | 0,27% | 2.808,00 |
| 27.02.2026 | 94,71 | 95,00 | 92,57 | 93,76 | 0,90% | 648,00 |
| 26.02.2026 | 92,77 | 93,16 | 92,77 | 92,92 | 0,66% | 353,00 |
| 25.02.2026 | 94,72 | 94,72 | 91,87 | 92,31 | -1,65% | 982,00 |
| 24.02.2026 | 93,30 | 94,50 | 93,30 | 93,86 | 0,35% | 196,00 |
| 23.02.2026 | 92,52 | 93,62 | 91,55 | 93,53 | 1,23% | 1.675,00 |
| 20.02.2026 | 93,11 | 93,28 | 92,18 | 92,39 | -0,18% | 412,00 |
| 19.02.2026 | 92,63 | 93,90 | 92,56 | 92,56 | -0,57% | 589,00 |
| 18.02.2026 | 92,16 | 93,18 | 90,49 | 93,09 | 1,77% | 155,00 |
| 17.02.2026 | 93,28 | 93,28 | 91,47 | 91,47 | -1,88% | 425,00 |
| 16.02.2026 | 94,01 | 94,01 | 92,24 | 93,22 | 1,01% | 866,00 |
| 13.02.2026 | 92,48 | 92,48 | 91,18 | 92,29 | -0,89% | 1.069,00 |
| 12.02.2026 | 91,36 | 93,34 | 90,29 | 93,12 | 3,24% | 2.829,00 |
| 11.02.2026 | 89,51 | 90,20 | 88,23 | 90,20 | 0,80% | 612,00 |
| 10.02.2026 | 88,57 | 89,67 | 88,19 | 89,48 | 2,32% | 1.919,00 |
| 09.02.2026 | 88,34 | 88,68 | 87,41 | 87,45 | -0,84% | 2.965,00 |
| 06.02.2026 | 88,96 | 89,19 | 88,02 | 88,19 | 0,28% | 848,00 |
| 05.02.2026 | 87,74 | 88,42 | 87,00 | 87,94 | 0,78% | 712,00 |
| 04.02.2026 | 84,71 | 87,46 | 84,70 | 87,26 | 2,23% | 1.352,00 |
| 03.02.2026 | 84,93 | 85,50 | 83,98 | 85,36 | 1,26% | 811,00 |
| 02.02.2026 | 85,36 | 85,89 | 83,51 | 84,30 | 0,95% | 1.242,00 |
| 30.01.2026 | 82,41 | 83,51 | 82,41 | 83,51 | 0,17% | 1.736,00 |
| 28.01.2026 | 83,33 | 84,46 | 83,33 | 83,37 | -1,81% | 549,00 |
| 27.01.2026 | 85,92 | 87,40 | 84,28 | 84,91 | -1,13% | 1.842,00 |
| 26.01.2026 | 86,10 | 86,65 | 85,77 | 85,88 | -0,48% | 914,00 |
| 23.01.2026 | 87,18 | 87,31 | 86,29 | 86,29 | -0,76% | 390,00 |
| 22.01.2026 | 86,35 | 87,17 | 84,76 | 86,95 | 1,27% | 693,00 |
| 21.01.2026 | 87,00 | 87,00 | 85,43 | 85,86 | -0,14% | 745,00 |
| 20.01.2026 | 84,83 | 85,98 | 83,97 | 85,98 | -0,43% | 723,00 |
| 19.01.2026 | 84,90 | 86,35 | 84,90 | 86,35 | 0,71% | 160,00 |
| 16.01.2026 | 86,88 | 86,88 | 85,39 | 85,74 | -0,73% | 697,00 |
| 15.01.2026 | 85,47 | 86,50 | 85,30 | 86,37 | 1,83% | 169,00 |
| 14.01.2026 | 84,97 | 85,23 | 84,54 | 84,82 | 0,35% | 437,00 |
| 13.01.2026 | 84,88 | 85,23 | 84,02 | 84,52 | -0,90% | 737,00 |
| 12.01.2026 | 83,95 | 85,29 | 83,95 | 85,29 | 1,34% | 1.528,00 |
| 09.01.2026 | 85,33 | 85,56 | 83,97 | 84,16 | -0,98% | 489,00 |
| 08.01.2026 | 84,00 | 85,19 | 83,99 | 84,99 | 1,77% | 831,00 |
| 07.01.2026 | 84,64 | 84,64 | 82,46 | 83,51 | -0,24% | 1.554,00 |
| 06.01.2026 | 84,00 | 84,12 | 83,70 | 83,71 | -1,16% | 597,00 |
| 05.01.2026 | 86,43 | 87,20 | 84,06 | 84,69 | -2,27% | 3.380,00 |
| 02.01.2026 | 88,00 | 88,00 | 85,58 | 86,66 | 0,57% | 1.932,00 |
| 30.12.2025 | 86,00 | 86,36 | 86,00 | 86,17 | 0,26% | 19,00 |
| 29.12.2025 | 83,95 | 86,27 | 83,95 | 85,95 | 0,98% | 373,00 |
| 23.12.2025 | 86,00 | 86,00 | 84,72 | 85,12 | -0,13% | 2.744,00 |
| 22.12.2025 | 87,44 | 87,44 | 85,20 | 85,23 | -0,72% | 2.310,00 |
| 19.12.2025 | 87,42 | 87,42 | 85,85 | 85,85 | -1,37% | 518,00 |
| 18.12.2025 | 87,91 | 88,59 | 86,86 | 87,04 | -0,66% | 629,00 |
| 17.12.2025 | 87,70 | 88,20 | 87,62 | 87,62 | -0,08% | 670,00 |
| 16.12.2025 | 87,87 | 87,87 | 86,97 | 87,69 | 0,08% | 476,00 |
| 15.12.2025 | 88,49 | 88,49 | 87,07 | 87,62 | -0,82% | 1.362,00 |
| 12.12.2025 | 88,69 | 88,69 | 88,00 | 88,34 | -0,24% | 1.386,00 |
| 11.12.2025 | 88,99 | 88,99 | 87,52 | 88,55 | -0,34% | 440,00 |
| 10.12.2025 | 88,40 | 89,02 | 88,40 | 88,85 | 0,89% | 820,00 |
| 09.12.2025 | 87,86 | 88,16 | 87,73 | 88,07 | 0,07% | 320,00 |
| 08.12.2025 | 88,61 | 88,78 | 87,29 | 88,01 | -1,80% | 1.807,00 |
| 05.12.2025 | 89,22 | 90,10 | 88,54 | 89,62 | -0,79% | 1.850,00 |
| 04.12.2025 | 91,92 | 93,64 | 90,12 | 90,33 | -0,45% | 1.091,00 |
| 03.12.2025 | 91,00 | 93,15 | 90,57 | 90,74 | -1,17% | 1.184,00 |
| 02.12.2025 | 94,00 | 94,96 | 91,81 | 91,81 | -2,69% | 917,00 |
| 01.12.2025 | 96,41 | 96,41 | 93,67 | 94,35 | 0,60% | 2.363,00 |
| 28.11.2025 | 94,58 | 94,58 | 93,26 | 93,79 | -0,81% | 215,00 |
| 27.11.2025 | 92,14 | 94,56 | 92,14 | 94,56 | 0,69% | 314,00 |
| 26.11.2025 | 92,02 | 94,49 | 91,90 | 93,91 | 2,40% | 509,00 |
| 25.11.2025 | 91,51 | 91,87 | 91,06 | 91,71 | 1,25% | 1.084,00 |
| 24.11.2025 | 91,58 | 91,58 | 90,58 | 90,58 | -0,42% | 120,00 |
| 21.11.2025 | 90,50 | 90,96 | 89,45 | 90,96 | 0,94% | 475,00 |
| 20.11.2025 | 89,43 | 90,11 | 88,87 | 90,11 | 1,51% | 314,00 |
| 19.11.2025 | 89,91 | 89,91 | 88,20 | 88,77 | 0,67% | 356,00 |
| 18.11.2025 | 89,60 | 89,62 | 88,18 | 88,18 | -2,10% | 737,00 |
| 17.11.2025 | 90,30 | 90,87 | 89,27 | 90,07 | 0,59% | 5.767,00 |
| 14.11.2025 | 90,50 | 90,50 | 89,54 | 89,54 | -1,13% | 795,00 |
| 13.11.2025 | 90,05 | 90,96 | 90,00 | 90,56 | 0,04% | 810,00 |
| 12.11.2025 | 89,36 | 90,66 | 88,75 | 90,52 | 1,81% | 936,00 |
| 11.11.2025 | 89,42 | 89,50 | 88,85 | 88,91 | 0,36% | 340,00 |
| 10.11.2025 | 90,76 | 90,76 | 88,26 | 88,59 | -1,49% | 1.267,00 |
| 07.11.2025 | 87,86 | 89,93 | 87,21 | 89,93 | 3,43% | 1.703,00 |
| 06.11.2025 | 87,98 | 88,09 | 86,95 | 86,95 | -0,31% | 365,00 |
| 05.11.2025 | 88,00 | 88,22 | 87,00 | 87,22 | 0,26% | 3.952,00 |
| 04.11.2025 | 89,36 | 90,08 | 86,99 | 86,99 | -4,62% | 3.070,00 |
| 03.11.2025 | 104,60 | 104,60 | 86,17 | 91,20 | -11,90% | 7.231,00 |
| 31.10.2025 | 104,78 | 105,06 | 102,62 | 103,52 | -0,73% | 288,00 |
| 30.10.2025 | 101,64 | 105,34 | 101,50 | 104,28 | 2,52% | 1.302,00 |
| 29.10.2025 | 104,12 | 104,12 | 101,72 | 101,72 | -2,34% | 43,00 |
| 28.10.2025 | 104,08 | 104,16 | 103,70 | 104,16 | 0,56% | 175,00 |
| 27.10.2025 | 102,78 | 103,58 | 101,64 | 103,58 | 1,45% | 460,00 |
| 24.10.2025 | 102,04 | 103,12 | 101,70 | 102,10 | 0,06% | 283,00 |
| 23.10.2025 | 104,24 | 104,24 | 101,96 | 102,04 | -2,80% | 185,00 |
| 22.10.2025 | 103,30 | 104,98 | 103,30 | 104,98 | 1,31% | 174,00 |
| 21.10.2025 | 104,04 | 104,64 | 103,20 | 103,62 | -0,25% | 460,00 |