124,180€
0,32%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 124,24 | 124,24 | 124,24 | 124,24 | 0,37% | 25,00 |
| 05.02.2025 | 123,16 | 123,78 | 123,16 | 123,78 | -1,86% | 10,00 |
| 04.02.2025 | 127,20 | 127,20 | 125,68 | 126,12 | -0,22% | 40,00 |
| 03.02.2025 | 126,14 | 126,56 | 125,62 | 126,40 | 0,69% | 261,00 |
| 31.01.2025 | 125,20 | 127,18 | 125,20 | 125,54 | 0,11% | 28,00 |
| 30.01.2025 | 125,86 | 126,04 | 125,40 | 125,40 | 0,14% | 40,00 |
| 29.01.2025 | 124,90 | 125,22 | 123,86 | 125,22 | 1,00% | 26,00 |
| 28.01.2025 | 122,60 | 123,98 | 122,20 | 123,98 | -0,47% | 195,00 |
| 27.01.2025 | 122,20 | 125,10 | 121,90 | 124,56 | 2,33% | 966,00 |
| 24.01.2025 | 121,72 | 121,72 | 121,72 | 121,72 | 0,43% | - |
| 23.01.2025 | 121,68 | 122,00 | 121,20 | 121,20 | -0,59% | 106,00 |
| 22.01.2025 | 121,92 | 121,92 | 121,92 | 121,92 | -0,07% | - |
| 21.01.2025 | 123,34 | 123,34 | 122,00 | 122,00 | -1,36% | 399,00 |
| 20.01.2025 | 123,68 | 123,68 | 123,68 | 123,68 | -0,10% | - |
| 17.01.2025 | 122,72 | 123,80 | 122,72 | 123,80 | 1,34% | 101,00 |
| 16.01.2025 | 122,02 | 123,18 | 121,78 | 122,16 | -0,33% | 140,00 |
| 15.01.2025 | 122,68 | 123,22 | 122,16 | 122,56 | -0,39% | 358,00 |
| 14.01.2025 | 123,00 | 123,04 | 123,00 | 123,04 | 0,74% | 40,00 |
| 13.01.2025 | 121,22 | 122,72 | 121,22 | 122,14 | 0,20% | 29,00 |
| 10.01.2025 | 124,24 | 124,24 | 121,32 | 121,90 | -1,22% | 24,00 |
| 09.01.2025 | 123,92 | 123,92 | 123,40 | 123,40 | 0,36% | 10,00 |
| 08.01.2025 | 123,10 | 123,10 | 121,48 | 122,96 | 0,41% | 769,00 |
| 07.01.2025 | 121,52 | 122,90 | 120,88 | 122,46 | -0,10% | 194,00 |
| 06.01.2025 | 125,12 | 125,90 | 122,58 | 122,58 | -3,28% | 109,00 |
| 03.01.2025 | 128,10 | 128,10 | 126,74 | 126,74 | -0,71% | 1,00 |
| 02.01.2025 | 127,48 | 127,74 | 126,30 | 127,64 | 1,58% | 183,00 |
| 30.12.2024 | 125,08 | 125,66 | 125,08 | 125,66 | -0,93% | 30,00 |
| 27.12.2024 | 126,84 | 126,84 | 126,84 | 126,84 | -0,60% | - |
| 23.12.2024 | 127,60 | 127,60 | 127,60 | 127,60 | 0,93% | 9,00 |
| 20.12.2024 | 126,40 | 126,84 | 126,24 | 126,42 | -0,71% | 127,00 |
| 19.12.2024 | 126,32 | 127,32 | 125,06 | 127,32 | 1,16% | 41,00 |
| 18.12.2024 | 124,08 | 125,86 | 124,08 | 125,86 | 0,85% | 5,00 |
| 17.12.2024 | 124,80 | 124,80 | 124,80 | 124,80 | -1,33% | - |
| 16.12.2024 | 126,08 | 126,48 | 126,08 | 126,48 | 0,80% | 115,00 |
| 13.12.2024 | 124,62 | 125,48 | 124,62 | 125,48 | -0,02% | 100,00 |
| 12.12.2024 | 125,50 | 125,50 | 125,50 | 125,50 | -0,82% | - |
| 11.12.2024 | 127,70 | 127,70 | 125,52 | 126,54 | -0,53% | 214,00 |
| 10.12.2024 | 126,42 | 127,22 | 126,06 | 127,22 | 0,43% | 400,00 |
| 09.12.2024 | 127,16 | 128,34 | 126,46 | 126,68 | -1,31% | 33,00 |
| 06.12.2024 | 128,36 | 128,36 | 128,36 | 128,36 | -0,97% | - |
| 05.12.2024 | 129,62 | 129,62 | 129,62 | 129,62 | 0,12% | - |
| 04.12.2024 | 130,30 | 130,30 | 129,46 | 129,46 | -1,21% | 87,00 |
| 03.12.2024 | 134,00 | 134,00 | 130,64 | 131,04 | -2,08% | 368,00 |
| 02.12.2024 | 133,62 | 133,82 | 133,62 | 133,82 | 1,42% | 31,00 |
| 29.11.2024 | 131,94 | 131,94 | 131,94 | 131,94 | -0,20% | - |
| 28.11.2024 | 132,20 | 132,20 | 132,20 | 132,20 | -0,29% | - |
| 27.11.2024 | 134,10 | 134,10 | 132,38 | 132,58 | -0,54% | 6,00 |
| 26.11.2024 | 131,64 | 133,30 | 131,64 | 133,30 | 1,18% | 57,00 |
| 25.11.2024 | 133,16 | 133,16 | 131,74 | 131,74 | -1,27% | 7,00 |
| 22.11.2024 | 130,42 | 133,44 | 130,38 | 133,44 | 2,65% | 179,00 |
| 21.11.2024 | 129,48 | 130,00 | 129,48 | 130,00 | 0,46% | 68,00 |
| 20.11.2024 | 129,40 | 129,40 | 129,40 | 129,40 | 1,86% | - |
| 18.11.2024 | 126,60 | 127,10 | 126,44 | 127,04 | 2,27% | 140,00 |
| 15.11.2024 | 125,54 | 125,54 | 124,22 | 124,22 | -0,80% | 109,00 |
| 14.11.2024 | 125,60 | 126,12 | 125,22 | 125,22 | -0,24% | 30,00 |
| 13.11.2024 | 125,52 | 125,52 | 125,52 | 125,52 | 0,10% | - |
| 12.11.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -0,22% | - |
| 11.11.2024 | 126,30 | 126,92 | 124,82 | 125,68 | 0,88% | 339,00 |
| 08.11.2024 | 124,58 | 124,58 | 124,58 | 124,58 | 0,65% | - |
| 07.11.2024 | 123,56 | 123,86 | 123,56 | 123,78 | 0,49% | 365,00 |
| 06.11.2024 | 127,36 | 127,66 | 123,18 | 123,18 | 0,15% | 163,00 |
| 05.11.2024 | 123,46 | 123,46 | 123,00 | 123,00 | 0,05% | 200,00 |
| 04.11.2024 | 124,36 | 124,36 | 122,94 | 122,94 | -0,93% | 113,00 |
| 01.11.2024 | 124,44 | 124,48 | 124,10 | 124,10 | 0,57% | 46,00 |
| 31.10.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -0,24% | - |
| 30.10.2024 | 123,70 | 123,70 | 123,70 | 123,70 | -1,28% | - |
| 29.10.2024 | 126,22 | 126,22 | 125,30 | 125,30 | 0,21% | 5,00 |
| 28.10.2024 | 124,90 | 125,88 | 124,90 | 125,04 | -0,92% | 14,00 |
| 25.10.2024 | 126,20 | 126,20 | 126,20 | 126,20 | -0,41% | - |
| 24.10.2024 | 126,72 | 126,72 | 126,72 | 126,72 | -0,19% | - |
| 23.10.2024 | 128,12 | 128,12 | 126,96 | 126,96 | -4,67% | 2,00 |
| 21.10.2024 | 133,12 | 135,00 | 133,12 | 133,18 | -0,30% | 59,00 |
| 18.10.2024 | 133,48 | 133,58 | 133,46 | 133,58 | -0,95% | 100,00 |
| 17.10.2024 | 135,16 | 135,20 | 134,86 | 134,86 | 0,81% | 40,00 |
| 16.10.2024 | 133,68 | 134,54 | 133,68 | 133,78 | -0,04% | 2,00 |
| 15.10.2024 | 132,50 | 133,84 | 131,14 | 133,84 | 2,11% | 36,00 |
| 14.10.2024 | 130,02 | 131,08 | 130,02 | 131,08 | 1,17% | 1,00 |
| 11.10.2024 | 129,56 | 129,56 | 129,56 | 129,56 | -0,23% | - |
| 10.10.2024 | 129,82 | 129,86 | 129,72 | 129,86 | 0,06% | 3,00 |
| 09.10.2024 | 129,78 | 129,78 | 129,78 | 129,78 | 0,71% | 45,00 |
| 08.10.2024 | 128,86 | 128,86 | 128,86 | 128,86 | 0,19% | - |
| 07.10.2024 | 128,70 | 128,70 | 127,52 | 128,62 | 0,31% | 9,00 |
| 04.10.2024 | 127,70 | 128,22 | 127,26 | 128,22 | 0,31% | 103,00 |
| 03.10.2024 | 128,34 | 128,34 | 127,82 | 127,82 | -0,34% | 114,00 |
| 02.10.2024 | 129,02 | 129,02 | 128,26 | 128,26 | -0,60% | 1,00 |
| 01.10.2024 | 128,06 | 129,04 | 128,06 | 129,04 | 1,16% | 34,00 |
| 30.09.2024 | 126,62 | 127,56 | 126,62 | 127,56 | -0,65% | 1,00 |
| 27.09.2024 | 128,02 | 128,40 | 127,06 | 128,40 | 1,18% | 294,00 |
| 26.09.2024 | 126,90 | 126,90 | 126,90 | 126,90 | 0,03% | - |
| 25.09.2024 | 126,86 | 126,86 | 126,86 | 126,86 | 0,03% | - |
| 24.09.2024 | 126,82 | 126,82 | 126,82 | 126,82 | -0,30% | - |
| 23.09.2024 | 127,00 | 127,20 | 125,90 | 127,20 | 0,79% | 44,00 |
| 20.09.2024 | 125,66 | 126,20 | 125,66 | 126,20 | 0,14% | 1,00 |
| 19.09.2024 | 126,72 | 127,48 | 126,02 | 126,02 | -0,80% | 464,00 |
| 18.09.2024 | 127,02 | 127,60 | 127,02 | 127,04 | -1,81% | 27,00 |
| 17.09.2024 | 130,50 | 130,50 | 129,38 | 129,38 | 0,06% | 3,00 |
| 16.09.2024 | 129,96 | 129,96 | 128,60 | 129,30 | 0,09% | 86,00 |
| 13.09.2024 | 129,18 | 129,18 | 129,18 | 129,18 | 0,50% | - |
| 12.09.2024 | 130,14 | 130,24 | 128,54 | 128,54 | -3,64% | 110,00 |
| 10.09.2024 | 133,60 | 133,60 | 133,40 | 133,40 | 0,03% | 1,00 |