96,225€
1,03%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 98,40 | 99,87 | 94,95 | 95,24 | -3,78% | 432,00 |
| 29.07.2026 | 100,00 | 100,00 | 97,42 | 98,98 | -1,18% | 203,00 |
| 28.07.2026 | 99,20 | 100,96 | 98,18 | 100,16 | 2,19% | 2.354,00 |
| 27.07.2026 | 97,12 | 98,32 | 95,46 | 98,01 | 2,01% | 2.508,00 |
| 24.07.2026 | 93,58 | 96,08 | 93,58 | 96,08 | 1,78% | 29,00 |
| 23.07.2026 | 96,21 | 96,21 | 94,29 | 94,40 | -1,26% | 400,00 |
| 22.07.2026 | 94,83 | 95,60 | 94,79 | 95,60 | 1,13% | 92,00 |
| 21.07.2026 | 95,30 | 95,30 | 94,25 | 94,53 | -0,59% | 256,00 |
| 20.07.2026 | 93,87 | 95,23 | 93,87 | 95,09 | -0,85% | 102,00 |
| 17.07.2026 | 95,67 | 96,54 | 95,67 | 95,91 | 0,92% | 312,00 |
| 16.07.2026 | 93,82 | 95,04 | 93,59 | 95,04 | 0,98% | 315,00 |
| 15.07.2026 | 93,76 | 94,65 | 92,91 | 94,12 | -0,04% | 666,00 |
| 14.07.2026 | 95,83 | 96,92 | 94,16 | 94,16 | -3,15% | 630,00 |
| 13.07.2026 | 98,34 | 98,90 | 97,18 | 97,22 | -1,13% | 477,00 |
| 10.07.2026 | 96,98 | 98,78 | 96,79 | 98,33 | 1,59% | 342,00 |
| 09.07.2026 | 96,70 | 96,88 | 95,95 | 96,79 | -1,21% | 496,00 |
| 08.07.2026 | 100,62 | 100,92 | 97,82 | 97,98 | -3,03% | 294,00 |
| 07.07.2026 | 99,89 | 101,20 | 99,22 | 101,04 | 3,54% | 1.085,00 |
| 06.07.2026 | 99,21 | 100,16 | 97,42 | 97,59 | -3,97% | 814,00 |
| 03.07.2026 | 99,12 | 102,20 | 99,12 | 101,62 | 2,64% | 454,00 |
| 02.07.2026 | 97,65 | 99,12 | 97,65 | 99,01 | 2,06% | 5.744,00 |
| 01.07.2026 | 96,53 | 97,70 | 96,00 | 97,01 | 1,20% | 1.726,00 |
| 30.06.2026 | 96,95 | 97,20 | 95,25 | 95,86 | 0,85% | 1.147,00 |
| 29.06.2026 | 95,02 | 96,18 | 94,97 | 95,05 | -0,67% | 1.141,00 |
| 26.06.2026 | 95,58 | 95,69 | 94,98 | 95,69 | 1,15% | 570,00 |
| 25.06.2026 | 93,25 | 95,74 | 93,25 | 94,60 | -0,07% | 1.028,00 |
| 24.06.2026 | 91,86 | 94,67 | 90,70 | 94,67 | 4,48% | 845,00 |
| 23.06.2026 | 88,85 | 90,61 | 88,26 | 90,61 | 0,74% | 670,00 |
| 22.06.2026 | 88,63 | 90,01 | 88,63 | 89,94 | 1,65% | 614,00 |
| 19.06.2026 | 88,48 | 88,48 | 88,48 | 88,48 | -1,07% | - |
| 18.06.2026 | 89,28 | 89,81 | 88,38 | 89,44 | 0,03% | 1.246,00 |
| 17.06.2026 | 89,56 | 90,50 | 89,38 | 89,41 | -0,83% | 1.025,00 |
| 16.06.2026 | 89,04 | 90,28 | 88,05 | 90,16 | 1,18% | 433,00 |
| 15.06.2026 | 88,70 | 89,11 | 87,59 | 89,11 | 1,19% | 483,00 |
| 12.06.2026 | 88,06 | 88,06 | 88,06 | 88,06 | 0,03% | 60,00 |
| 11.06.2026 | 87,68 | 88,73 | 87,52 | 88,03 | -0,12% | 543,00 |
| 10.06.2026 | 86,56 | 88,14 | 86,21 | 88,14 | 1,70% | 1.073,00 |
| 09.06.2026 | 84,88 | 86,67 | 84,29 | 86,67 | 1,90% | 981,00 |
| 08.06.2026 | 86,20 | 86,20 | 84,30 | 85,05 | 0,78% | 6.365,00 |
| 05.06.2026 | 81,06 | 84,39 | 80,74 | 84,39 | 4,39% | 2.196,00 |
| 04.06.2026 | 82,72 | 85,07 | 80,28 | 80,84 | -1,86% | 2.068,00 |
| 03.06.2026 | 84,67 | 84,84 | 82,12 | 82,37 | -1,35% | 1.220,00 |
| 02.06.2026 | 84,63 | 84,99 | 83,07 | 83,50 | -0,91% | 2.139,00 |
| 01.06.2026 | 84,00 | 84,64 | 83,70 | 84,27 | -0,67% | 1.752,00 |
| 29.05.2026 | 86,77 | 87,15 | 84,50 | 84,84 | -1,38% | 809,00 |
| 28.05.2026 | 86,87 | 87,00 | 85,58 | 86,03 | -0,53% | 1.557,00 |
| 27.05.2026 | 84,66 | 87,15 | 84,66 | 86,49 | 0,96% | 221,00 |
| 26.05.2026 | 85,84 | 85,84 | 85,16 | 85,67 | 0,02% | 386,00 |
| 25.05.2026 | 87,03 | 87,03 | 85,65 | 85,65 | -0,27% | 1.356,00 |
| 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 |