117,620€
-0,98%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 118,96 | 119,10 | 118,96 | 119,10 | 0,34% | 22,00 |
| 08.05.2025 | 119,12 | 119,12 | 117,96 | 118,70 | 0,99% | 370,00 |
| 07.05.2025 | 117,00 | 117,54 | 116,28 | 117,54 | 1,07% | 391,00 |
| 06.05.2025 | 115,00 | 116,30 | 115,00 | 116,30 | 0,68% | 7,00 |
| 05.05.2025 | 115,96 | 115,96 | 115,52 | 115,52 | 1,24% | 250,00 |
| 02.05.2025 | 114,44 | 116,46 | 114,10 | 114,10 | -1,26% | 446,00 |
| 30.04.2025 | 115,90 | 115,90 | 114,26 | 115,56 | 0,98% | 20,00 |
| 29.04.2025 | 114,94 | 114,94 | 114,44 | 114,44 | -1,11% | 28,00 |
| 28.04.2025 | 115,54 | 115,72 | 115,54 | 115,72 | 0,92% | 11,00 |
| 25.04.2025 | 117,48 | 117,48 | 114,66 | 114,66 | -1,97% | 57,00 |
| 24.04.2025 | 116,96 | 116,96 | 116,96 | 116,96 | 0,78% | - |
| 23.04.2025 | 119,68 | 124,98 | 116,06 | 116,06 | -3,02% | 96,00 |
| 22.04.2025 | 121,02 | 124,98 | 115,98 | 119,68 | -4,83% | 491,00 |
| 17.04.2025 | 124,58 | 125,76 | 124,58 | 125,76 | 0,67% | 141,00 |
| 16.04.2025 | 125,48 | 125,48 | 124,70 | 124,92 | -0,76% | 55,00 |
| 15.04.2025 | 127,20 | 127,20 | 125,58 | 125,88 | 0,46% | 223,00 |
| 14.04.2025 | 124,58 | 125,30 | 122,48 | 125,30 | 3,01% | 323,00 |
| 11.04.2025 | 123,14 | 123,14 | 121,30 | 121,64 | 0,20% | 1.766,00 |
| 10.04.2025 | 122,78 | 122,84 | 121,40 | 121,40 | 1,37% | 2.313,00 |
| 09.04.2025 | 121,50 | 121,50 | 118,48 | 119,76 | -4,02% | 890,00 |
| 08.04.2025 | 125,68 | 126,76 | 124,12 | 124,78 | 1,07% | 390,00 |
| 07.04.2025 | 125,84 | 125,84 | 120,88 | 123,46 | -4,31% | 582,00 |
| 04.04.2025 | 131,54 | 133,26 | 129,02 | 129,02 | -2,36% | 491,00 |
| 03.04.2025 | 131,74 | 132,14 | 131,74 | 132,14 | 0,59% | 150,00 |
| 02.04.2025 | 131,18 | 132,16 | 131,18 | 131,36 | -0,59% | 106,00 |
| 01.04.2025 | 132,30 | 132,70 | 131,24 | 132,14 | 0,53% | 115,00 |
| 31.03.2025 | 128,72 | 131,86 | 128,22 | 131,44 | 1,09% | 116,00 |
| 28.03.2025 | 130,00 | 130,06 | 129,76 | 130,02 | 0,36% | 96,00 |
| 27.03.2025 | 130,12 | 131,64 | 129,56 | 129,56 | 0,67% | 11,00 |
| 26.03.2025 | 128,56 | 128,98 | 128,56 | 128,70 | 1,39% | 122,00 |
| 25.03.2025 | 128,34 | 128,44 | 126,62 | 126,94 | -0,91% | 95,00 |
| 24.03.2025 | 127,96 | 128,34 | 127,58 | 128,10 | 0,30% | 1.387,00 |
| 21.03.2025 | 127,72 | 127,72 | 127,72 | 127,72 | -0,05% | 10,00 |
| 20.03.2025 | 127,78 | 127,78 | 127,78 | 127,78 | -0,19% | - |
| 19.03.2025 | 128,02 | 128,02 | 128,02 | 128,02 | 0,39% | - |
| 18.03.2025 | 128,16 | 128,80 | 127,52 | 127,52 | -0,28% | 9.698,00 |
| 17.03.2025 | 127,96 | 128,58 | 127,88 | 127,88 | -0,17% | 356,00 |
| 14.03.2025 | 129,02 | 129,02 | 128,10 | 128,10 | -0,53% | 240,00 |
| 13.03.2025 | 129,74 | 129,74 | 128,78 | 128,78 | -0,54% | 2,00 |
| 12.03.2025 | 131,68 | 131,68 | 128,94 | 129,48 | -2,25% | 95,00 |
| 11.03.2025 | 134,60 | 134,60 | 132,46 | 132,46 | -3,00% | 32,00 |
| 10.03.2025 | 132,24 | 136,56 | 132,24 | 136,56 | 1,68% | 581,00 |
| 07.03.2025 | 130,50 | 134,30 | 130,48 | 134,30 | 2,47% | 6,00 |
| 06.03.2025 | 130,84 | 131,16 | 130,68 | 131,06 | -0,59% | 70,00 |
| 05.03.2025 | 131,90 | 132,98 | 131,84 | 131,84 | -3,77% | 151,00 |
| 04.03.2025 | 137,54 | 137,88 | 137,00 | 137,00 | 1,03% | 30,00 |
| 03.03.2025 | 137,50 | 137,50 | 133,66 | 135,60 | -0,04% | 733,00 |
| 28.02.2025 | 135,58 | 135,66 | 135,58 | 135,66 | 0,71% | 2,00 |
| 27.02.2025 | 134,70 | 134,70 | 134,70 | 134,70 | 1,00% | - |
| 26.02.2025 | 134,60 | 134,60 | 133,36 | 133,36 | -1,74% | 125,00 |
| 25.02.2025 | 135,00 | 135,72 | 135,00 | 135,72 | 0,18% | 17,00 |
| 24.02.2025 | 133,96 | 135,86 | 133,96 | 135,48 | 1,20% | 64,00 |
| 21.02.2025 | 131,62 | 133,88 | 131,62 | 133,88 | 0,40% | 45,00 |
| 20.02.2025 | 132,72 | 133,34 | 132,72 | 133,34 | 1,55% | 1,00 |
| 19.02.2025 | 129,94 | 131,30 | 129,94 | 131,30 | 3,76% | 42,00 |
| 17.02.2025 | 127,30 | 127,84 | 126,54 | 126,54 | -0,55% | 16,00 |
| 14.02.2025 | 127,34 | 127,44 | 127,24 | 127,24 | -1,44% | 31,00 |
| 13.02.2025 | 129,10 | 129,10 | 129,10 | 129,10 | 0,37% | - |
| 12.02.2025 | 127,62 | 128,76 | 127,62 | 128,62 | 1,13% | 43,00 |
| 11.02.2025 | 127,26 | 127,26 | 127,18 | 127,18 | 0,16% | 6,00 |
| 10.02.2025 | 125,70 | 127,30 | 125,70 | 126,98 | 1,52% | 179,00 |
| 07.02.2025 | 124,72 | 125,08 | 124,02 | 125,08 | 0,72% | 29,00 |
| 06.02.2025 | 124,24 | 124,24 | 124,18 | 124,18 | 0,32% | 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 |