105,480€
0,02%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 105,98 | 105,98 | 105,48 | 105,48 | 0,02% | 58,00 |
| 30.09.2025 | 104,84 | 105,46 | 104,84 | 105,46 | 1,25% | 107,00 |
| 29.09.2025 | 104,06 | 104,72 | 104,06 | 104,16 | 0,15% | 37,00 |
| 26.09.2025 | 103,32 | 104,64 | 103,32 | 104,00 | -0,73% | 84,00 |
| 25.09.2025 | 105,58 | 105,72 | 103,78 | 104,76 | -0,70% | 242,00 |
| 24.09.2025 | 105,50 | 105,50 | 105,50 | 105,50 | 1,17% | - |
| 23.09.2025 | 105,62 | 105,66 | 104,28 | 104,28 | -1,04% | 157,00 |
| 22.09.2025 | 106,30 | 106,30 | 105,38 | 105,38 | -1,53% | 234,00 |
| 19.09.2025 | 106,96 | 107,54 | 106,96 | 107,02 | 0,15% | 178,00 |
| 18.09.2025 | 106,96 | 107,22 | 106,16 | 106,86 | -0,09% | 58,00 |
| 17.09.2025 | 105,42 | 106,96 | 105,42 | 106,96 | 1,17% | 2,00 |
| 16.09.2025 | 106,70 | 106,90 | 105,72 | 105,72 | -2,22% | 62,00 |
| 15.09.2025 | 109,56 | 109,56 | 108,00 | 108,12 | -1,46% | 1.691,00 |
| 12.09.2025 | 111,08 | 111,08 | 109,72 | 109,72 | 0,57% | 77,00 |
| 08.09.2025 | 111,52 | 111,52 | 109,10 | 109,10 | -1,57% | 63,00 |
| 05.09.2025 | 109,04 | 110,84 | 109,04 | 110,84 | -0,16% | 220,00 |
| 04.09.2025 | 110,40 | 111,54 | 110,40 | 111,02 | 1,52% | 140,00 |
| 03.09.2025 | 112,62 | 112,62 | 109,36 | 109,36 | -0,60% | 483,00 |
| 02.09.2025 | 111,24 | 112,06 | 110,00 | 110,02 | -1,06% | 527,00 |
| 01.09.2025 | 114,98 | 117,00 | 110,02 | 111,20 | 0,67% | 1.035,00 |
| 29.08.2025 | 111,10 | 111,10 | 110,46 | 110,46 | -0,02% | 90,00 |
| 28.08.2025 | 112,12 | 112,12 | 110,30 | 110,48 | -1,45% | 245,00 |
| 27.08.2025 | 111,46 | 113,62 | 111,46 | 112,10 | -0,27% | 560,00 |
| 26.08.2025 | 113,30 | 113,68 | 112,30 | 112,40 | -0,44% | 370,00 |
| 25.08.2025 | 115,12 | 115,30 | 112,90 | 112,90 | -0,86% | 399,00 |
| 22.08.2025 | 115,10 | 115,44 | 113,88 | 113,88 | -0,45% | 116,00 |
| 21.08.2025 | 113,78 | 114,40 | 113,78 | 114,40 | 0,00% | 103,00 |
| 20.08.2025 | 113,36 | 115,02 | 113,36 | 114,40 | 0,60% | 302,00 |
| 19.08.2025 | 113,72 | 113,72 | 113,72 | 113,72 | 0,42% | - |
| 18.08.2025 | 114,50 | 114,50 | 111,96 | 113,24 | -0,49% | 152,00 |
| 15.08.2025 | 116,06 | 116,06 | 113,80 | 113,80 | -1,23% | 57,00 |
| 14.08.2025 | 115,12 | 115,22 | 114,92 | 115,22 | 0,44% | 24,00 |
| 13.08.2025 | 113,24 | 114,72 | 113,24 | 114,72 | 1,31% | 1,00 |
| 12.08.2025 | 113,34 | 113,34 | 113,16 | 113,24 | -2,09% | 108,00 |
| 11.08.2025 | 115,96 | 118,24 | 115,66 | 115,66 | -0,93% | 37,00 |
| 08.08.2025 | 117,56 | 117,56 | 116,74 | 116,74 | -0,21% | 179,00 |
| 07.08.2025 | 118,14 | 118,14 | 116,32 | 116,98 | 0,05% | 142,00 |
| 06.08.2025 | 115,32 | 116,92 | 115,32 | 116,92 | 1,94% | 484,00 |
| 05.08.2025 | 115,50 | 115,92 | 114,70 | 114,70 | -0,35% | 172,00 |
| 04.08.2025 | 114,94 | 115,52 | 113,56 | 115,10 | 1,52% | 342,00 |
| 01.08.2025 | 112,28 | 115,98 | 112,28 | 113,38 | 3,58% | 448,00 |
| 31.07.2025 | 108,24 | 109,98 | 108,22 | 109,46 | -0,80% | 531,00 |
| 30.07.2025 | 110,50 | 111,90 | 110,34 | 110,34 | -0,65% | 39,00 |
| 29.07.2025 | 109,70 | 111,24 | 109,70 | 111,06 | 1,22% | 125,00 |
| 28.07.2025 | 108,72 | 109,72 | 108,52 | 109,72 | 1,35% | 208,00 |
| 25.07.2025 | 109,18 | 109,18 | 108,26 | 108,26 | -0,33% | 43,00 |
| 24.07.2025 | 108,32 | 108,62 | 108,32 | 108,62 | -0,57% | 48,00 |
| 23.07.2025 | 110,58 | 110,58 | 109,24 | 109,24 | 0,28% | 78,00 |
| 22.07.2025 | 108,32 | 109,40 | 108,32 | 108,94 | 0,41% | 51,00 |
| 21.07.2025 | 108,00 | 108,50 | 108,00 | 108,50 | -1,04% | 28,00 |
| 18.07.2025 | 111,06 | 111,06 | 109,64 | 109,64 | -0,07% | 24,00 |
| 17.07.2025 | 110,96 | 110,96 | 109,52 | 109,72 | 1,31% | 13,00 |
| 16.07.2025 | 109,98 | 109,98 | 108,30 | 108,30 | -0,70% | 69,00 |
| 15.07.2025 | 110,06 | 110,20 | 108,70 | 109,06 | 1,04% | 1.997,00 |
| 14.07.2025 | 109,92 | 111,38 | 107,94 | 107,94 | -2,84% | 190,00 |
| 11.07.2025 | 111,10 | 111,10 | 111,10 | 111,10 | -2,13% | - |
| 10.07.2025 | 112,22 | 113,52 | 112,22 | 113,52 | 1,83% | 3,00 |
| 09.07.2025 | 111,78 | 113,48 | 111,48 | 111,48 | -0,82% | 45,00 |
| 08.07.2025 | 113,30 | 113,30 | 112,40 | 112,40 | -0,09% | 3,00 |
| 07.07.2025 | 113,06 | 113,16 | 112,50 | 112,50 | 0,77% | 35,00 |
| 04.07.2025 | 110,78 | 111,64 | 109,98 | 111,64 | -0,61% | 41,00 |
| 03.07.2025 | 112,10 | 112,32 | 112,10 | 112,32 | 0,56% | 42,00 |
| 02.07.2025 | 113,96 | 113,96 | 111,70 | 111,70 | -0,09% | 1,00 |
| 01.07.2025 | 110,52 | 111,80 | 110,14 | 111,80 | 2,27% | 50,00 |
| 30.06.2025 | 108,98 | 109,32 | 108,98 | 109,32 | 0,24% | 65,00 |
| 27.06.2025 | 109,10 | 109,18 | 108,72 | 109,06 | 0,44% | 48,00 |
| 26.06.2025 | 109,98 | 110,14 | 108,58 | 108,58 | -1,58% | 57,00 |
| 25.06.2025 | 111,04 | 111,04 | 110,32 | 110,32 | -1,13% | 4,00 |
| 24.06.2025 | 111,78 | 111,78 | 111,58 | 111,58 | -0,41% | 1,00 |
| 23.06.2025 | 112,54 | 112,56 | 111,46 | 112,04 | 0,32% | 247,00 |
| 20.06.2025 | 112,04 | 112,04 | 111,54 | 111,68 | 4,37% | 78,00 |
| 19.06.2025 | 109,48 | 109,48 | 107,00 | 107,00 | -4,09% | 97,00 |
| 18.06.2025 | 112,78 | 112,78 | 111,52 | 111,56 | -0,85% | 68,00 |
| 17.06.2025 | 112,00 | 112,62 | 112,00 | 112,52 | -0,16% | 12,00 |
| 16.06.2025 | 114,00 | 114,00 | 112,68 | 112,70 | -1,90% | 292,00 |
| 13.06.2025 | 113,22 | 116,30 | 113,22 | 114,88 | -0,21% | 2.104,00 |
| 12.06.2025 | 115,00 | 115,12 | 114,54 | 115,12 | -0,64% | 44,00 |
| 11.06.2025 | 115,52 | 116,22 | 115,52 | 115,86 | -1,08% | 142,00 |
| 10.06.2025 | 117,44 | 117,44 | 115,84 | 117,12 | 0,05% | 309,00 |
| 09.06.2025 | 116,46 | 118,92 | 116,46 | 117,06 | -0,48% | 143,00 |
| 06.06.2025 | 118,58 | 118,58 | 117,60 | 117,62 | -0,98% | 7,00 |
| 05.06.2025 | 116,44 | 118,86 | 116,44 | 118,78 | -3,26% | 365,00 |
| 04.06.2025 | 122,30 | 122,78 | 121,64 | 122,78 | -0,41% | 1.342,00 |
| 03.06.2025 | 124,62 | 124,62 | 122,94 | 123,28 | -0,29% | 116,00 |
| 02.06.2025 | 126,60 | 127,16 | 123,64 | 123,64 | -2,26% | 242,00 |
| 30.05.2025 | 126,50 | 126,50 | 126,50 | 126,50 | 0,46% | - |
| 29.05.2025 | 125,92 | 125,92 | 125,92 | 125,92 | -0,27% | - |
| 28.05.2025 | 124,14 | 127,50 | 124,14 | 126,26 | 0,53% | 31,00 |
| 27.05.2025 | 125,46 | 125,60 | 125,46 | 125,60 | 0,64% | 3,00 |
| 26.05.2025 | 124,80 | 124,80 | 124,80 | 124,80 | 1,61% | - |
| 23.05.2025 | 124,86 | 124,86 | 122,56 | 122,82 | -0,26% | 145,00 |
| 22.05.2025 | 127,90 | 127,92 | 122,68 | 123,14 | -1,72% | 386,00 |
| 21.05.2025 | 124,44 | 125,42 | 124,04 | 125,30 | -0,03% | 322,00 |
| 20.05.2025 | 122,72 | 125,48 | 122,72 | 125,34 | 0,38% | 660,00 |
| 19.05.2025 | 123,16 | 126,00 | 123,16 | 124,86 | 1,02% | 113,00 |
| 16.05.2025 | 122,26 | 124,28 | 122,26 | 123,60 | 1,51% | 32,00 |
| 15.05.2025 | 119,64 | 121,76 | 119,64 | 121,76 | 2,32% | 262,00 |
| 14.05.2025 | 119,00 | 119,00 | 119,00 | 119,00 | -0,50% | - |
| 13.05.2025 | 121,50 | 121,50 | 119,60 | 119,60 | -2,08% | 96,00 |
| 12.05.2025 | 119,50 | 122,14 | 119,50 | 122,14 | 2,55% | 309,00 |