90,325€
-0,46%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.10.2025 | 104,10 | 104,12 | 103,88 | 103,88 | 0,19% | 315,00 |
| 17.10.2025 | 102,38 | 103,68 | 102,00 | 103,68 | 0,48% | 147,00 |
| 16.10.2025 | 103,00 | 103,82 | 103,00 | 103,18 | -0,23% | 54,00 |
| 15.10.2025 | 103,90 | 104,20 | 103,42 | 103,42 | 0,47% | 152,00 |
| 14.10.2025 | 103,70 | 104,44 | 102,94 | 102,94 | 0,53% | 440,00 |
| 13.10.2025 | 102,64 | 103,86 | 102,40 | 102,40 | -0,87% | 462,00 |
| 10.10.2025 | 103,70 | 103,70 | 103,30 | 103,30 | -0,52% | 211,00 |
| 09.10.2025 | 103,18 | 104,20 | 103,18 | 103,84 | -0,15% | 282,00 |
| 08.10.2025 | 105,88 | 105,88 | 104,00 | 104,00 | -0,19% | 52,00 |
| 07.10.2025 | 103,72 | 104,20 | 102,80 | 104,20 | 1,07% | 212,00 |
| 06.10.2025 | 104,74 | 106,34 | 103,10 | 103,10 | -0,85% | 168,00 |
| 03.10.2025 | 104,54 | 104,54 | 103,98 | 103,98 | -0,97% | 273,00 |
| 02.10.2025 | 104,84 | 105,00 | 104,54 | 105,00 | -0,46% | 57,00 |
| 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 |