85,880€
2,09%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 85,34 | 85,88 | 84,52 | 85,88 | 2,09% | 2.890,00 |
| 21.05.2026 | 83,18 | 84,17 | 83,17 | 84,12 | 0,39% | 2.776,00 |
| 20.05.2026 | 83,60 | 83,80 | 82,80 | 83,79 | 0,00% | 830,00 |
| 19.05.2026 | 83,26 | 84,27 | 82,56 | 83,79 | 0,24% | 932,00 |
| 18.05.2026 | 82,55 | 83,60 | 82,41 | 83,59 | 1,48% | 705,00 |
| 15.05.2026 | 83,74 | 84,24 | 82,37 | 82,37 | -0,71% | 626,00 |
| 14.05.2026 | 83,25 | 83,25 | 82,96 | 82,96 | 0,16% | 106,00 |
| 13.05.2026 | 82,24 | 83,66 | 82,24 | 82,83 | 0,00% | 232,00 |
| 12.05.2026 | 81,76 | 82,83 | 81,34 | 82,83 | 1,83% | 1.290,00 |
| 11.05.2026 | 83,26 | 83,26 | 81,04 | 81,34 | -2,90% | 721,00 |
| 08.05.2026 | 85,17 | 85,22 | 83,77 | 83,77 | -1,05% | 229,00 |
| 07.05.2026 | 84,68 | 84,80 | 83,36 | 84,66 | 0,94% | 175,00 |
| 06.05.2026 | 82,78 | 83,87 | 82,78 | 83,87 | 2,82% | 375,00 |
| 05.05.2026 | 82,30 | 82,31 | 81,34 | 81,57 | -0,62% | 3.222,00 |
| 04.05.2026 | 84,19 | 84,19 | 81,65 | 82,08 | -1,39% | 4.221,00 |
| 30.04.2026 | 82,05 | 83,46 | 82,05 | 83,24 | 0,81% | 274,00 |
| 29.04.2026 | 84,00 | 84,21 | 82,57 | 82,57 | -2,98% | 232,00 |
| 28.04.2026 | 84,00 | 85,34 | 83,54 | 85,11 | 2,25% | 1.085,00 |
| 27.04.2026 | 82,65 | 83,93 | 82,65 | 83,24 | -0,74% | 121,00 |
| 24.04.2026 | 83,52 | 84,77 | 83,52 | 83,86 | 0,37% | 497,00 |
| 23.04.2026 | 82,98 | 83,76 | 82,91 | 83,55 | 1,15% | 256,00 |
| 22.04.2026 | 82,45 | 82,91 | 82,19 | 82,60 | -0,61% | 1.608,00 |
| 21.04.2026 | 84,19 | 84,20 | 83,11 | 83,11 | -1,24% | 334,00 |
| 20.04.2026 | 84,70 | 84,70 | 83,50 | 84,15 | -0,34% | 598,00 |
| 17.04.2026 | 83,80 | 84,66 | 83,32 | 84,44 | 1,53% | 345,00 |
| 16.04.2026 | 82,00 | 83,28 | 82,00 | 83,17 | 1,71% | 134,00 |
| 15.04.2026 | 83,18 | 83,18 | 81,54 | 81,77 | -0,55% | 771,00 |
| 14.04.2026 | 82,69 | 82,69 | 81,20 | 82,22 | 0,56% | 1.075,00 |
| 13.04.2026 | 82,26 | 83,19 | 81,76 | 81,76 | -1,55% | 301,00 |
| 10.04.2026 | 84,22 | 84,22 | 83,05 | 83,05 | -0,43% | 262,00 |
| 09.04.2026 | 83,66 | 83,75 | 82,50 | 83,41 | 1,46% | 1.372,00 |
| 08.04.2026 | 81,34 | 82,31 | 80,47 | 82,21 | 0,18% | 2.405,00 |
| 07.04.2026 | 84,46 | 84,80 | 82,03 | 82,06 | -1,78% | 578,00 |
| 02.04.2026 | 84,96 | 84,96 | 83,34 | 83,55 | -0,20% | 383,00 |
| 01.04.2026 | 84,23 | 84,23 | 82,80 | 83,72 | 1,53% | 1.369,00 |
| 31.03.2026 | 84,52 | 84,74 | 82,26 | 82,46 | -2,58% | 1.283,00 |
| 30.03.2026 | 86,52 | 87,03 | 84,25 | 84,64 | -1,90% | 1.461,00 |
| 27.03.2026 | 86,82 | 86,82 | 85,71 | 86,28 | -0,03% | 390,00 |
| 26.03.2026 | 86,62 | 87,24 | 85,51 | 86,31 | 1,24% | 904,00 |
| 25.03.2026 | 85,35 | 86,20 | 85,10 | 85,25 | -0,32% | 784,00 |
| 24.03.2026 | 86,00 | 86,65 | 85,46 | 85,52 | -0,22% | 688,00 |
| 23.03.2026 | 84,95 | 86,55 | 84,63 | 85,71 | -0,20% | 1.299,00 |
| 20.03.2026 | 86,31 | 86,31 | 85,05 | 85,88 | 1,13% | 2.146,00 |
| 19.03.2026 | 86,01 | 86,20 | 84,92 | 84,92 | -1,38% | 404,00 |
| 18.03.2026 | 88,02 | 88,13 | 85,13 | 86,11 | -1,92% | 526,00 |
| 17.03.2026 | 87,49 | 88,10 | 87,16 | 87,80 | 1,29% | 155,00 |
| 16.03.2026 | 87,60 | 87,60 | 86,17 | 86,68 | -0,12% | 4.841,00 |
| 13.03.2026 | 85,79 | 86,78 | 85,50 | 86,78 | 0,28% | 230,00 |
| 12.03.2026 | 86,59 | 87,37 | 86,08 | 86,54 | -0,01% | 932,00 |
| 11.03.2026 | 87,56 | 88,35 | 86,13 | 86,55 | -1,25% | 5.336,00 |
| 10.03.2026 | 88,10 | 88,98 | 87,42 | 87,65 | -1,19% | 574,00 |
| 09.03.2026 | 90,46 | 90,46 | 88,45 | 88,71 | -0,43% | 698,00 |
| 06.03.2026 | 89,80 | 91,66 | 88,56 | 89,09 | -0,88% | 231,00 |
| 05.03.2026 | 92,20 | 93,11 | 89,00 | 89,88 | 0,48% | 1.503,00 |
| 04.03.2026 | 89,39 | 90,83 | 88,02 | 89,45 | -1,56% | 1.021,00 |
| 03.03.2026 | 93,66 | 94,72 | 90,63 | 90,87 | -3,34% | 4.758,00 |
| 02.03.2026 | 95,47 | 95,50 | 92,68 | 94,01 | 0,27% | 2.808,00 |
| 27.02.2026 | 94,71 | 95,00 | 92,57 | 93,76 | 0,90% | 648,00 |
| 26.02.2026 | 92,77 | 93,16 | 92,77 | 92,92 | 0,66% | 353,00 |
| 25.02.2026 | 94,72 | 94,72 | 91,87 | 92,31 | -1,65% | 982,00 |
| 24.02.2026 | 93,30 | 94,50 | 93,30 | 93,86 | 0,35% | 196,00 |
| 23.02.2026 | 92,52 | 93,62 | 91,55 | 93,53 | 1,23% | 1.675,00 |
| 20.02.2026 | 93,11 | 93,28 | 92,18 | 92,39 | -0,18% | 412,00 |
| 19.02.2026 | 92,63 | 93,90 | 92,56 | 92,56 | -0,57% | 589,00 |
| 18.02.2026 | 92,16 | 93,18 | 90,49 | 93,09 | 1,77% | 155,00 |
| 17.02.2026 | 93,28 | 93,28 | 91,47 | 91,47 | -1,88% | 425,00 |
| 16.02.2026 | 94,01 | 94,01 | 92,24 | 93,22 | 1,01% | 866,00 |
| 13.02.2026 | 92,48 | 92,48 | 91,18 | 92,29 | -0,89% | 1.069,00 |
| 12.02.2026 | 91,36 | 93,34 | 90,29 | 93,12 | 3,24% | 2.829,00 |
| 11.02.2026 | 89,51 | 90,20 | 88,23 | 90,20 | 0,80% | 612,00 |
| 10.02.2026 | 88,57 | 89,67 | 88,19 | 89,48 | 2,32% | 1.919,00 |
| 09.02.2026 | 88,34 | 88,68 | 87,41 | 87,45 | -0,84% | 2.965,00 |
| 06.02.2026 | 88,96 | 89,19 | 88,02 | 88,19 | 0,28% | 848,00 |
| 05.02.2026 | 87,74 | 88,42 | 87,00 | 87,94 | 0,78% | 712,00 |
| 04.02.2026 | 84,71 | 87,46 | 84,70 | 87,26 | 2,23% | 1.352,00 |
| 03.02.2026 | 84,93 | 85,50 | 83,98 | 85,36 | 1,26% | 811,00 |
| 02.02.2026 | 85,36 | 85,89 | 83,51 | 84,30 | 0,95% | 1.242,00 |
| 30.01.2026 | 82,41 | 83,51 | 82,41 | 83,51 | 0,17% | 1.736,00 |
| 29.01.2026 | 83,14 | 83,66 | 82,00 | 83,37 | 0,00% | 1.038,00 |
| 28.01.2026 | 83,33 | 84,46 | 83,33 | 83,37 | -1,81% | 549,00 |
| 27.01.2026 | 85,92 | 87,40 | 84,28 | 84,91 | -1,13% | 1.842,00 |
| 26.01.2026 | 86,10 | 86,65 | 85,77 | 85,88 | -0,48% | 914,00 |
| 23.01.2026 | 87,18 | 87,31 | 86,29 | 86,29 | -0,76% | 390,00 |
| 22.01.2026 | 86,35 | 87,17 | 84,76 | 86,95 | 1,27% | 693,00 |
| 21.01.2026 | 87,00 | 87,00 | 85,43 | 85,86 | -0,14% | 745,00 |
| 20.01.2026 | 84,83 | 85,98 | 83,97 | 85,98 | -0,43% | 723,00 |
| 19.01.2026 | 84,90 | 86,35 | 84,90 | 86,35 | 0,71% | 160,00 |
| 16.01.2026 | 86,88 | 86,88 | 85,39 | 85,74 | -0,73% | 697,00 |
| 15.01.2026 | 85,47 | 86,50 | 85,30 | 86,37 | 1,83% | 169,00 |
| 14.01.2026 | 84,97 | 85,23 | 84,54 | 84,82 | 0,35% | 437,00 |
| 13.01.2026 | 84,88 | 85,23 | 84,02 | 84,52 | -0,90% | 737,00 |
| 12.01.2026 | 83,95 | 85,29 | 83,95 | 85,29 | 1,34% | 1.528,00 |
| 09.01.2026 | 85,33 | 85,56 | 83,97 | 84,16 | -0,98% | 489,00 |
| 08.01.2026 | 84,00 | 85,19 | 83,99 | 84,99 | 1,77% | 831,00 |
| 07.01.2026 | 84,64 | 84,64 | 82,46 | 83,51 | -0,24% | 1.554,00 |
| 06.01.2026 | 84,00 | 84,12 | 83,70 | 83,71 | -1,16% | 597,00 |
| 05.01.2026 | 86,43 | 87,20 | 84,06 | 84,69 | -2,27% | 3.380,00 |
| 02.01.2026 | 88,00 | 88,00 | 85,58 | 86,66 | 0,57% | 1.932,00 |
| 30.12.2025 | 86,00 | 86,36 | 86,00 | 86,17 | 0,26% | 19,00 |
| 29.12.2025 | 83,95 | 86,27 | 83,95 | 85,95 | 0,98% | 373,00 |