132,130€
0,59%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |