85,340€
0,13%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 85,57 | 85,69 | 85,05 | 85,34 | 0,13% | 251,00 |
| 17.09.2026 | 86,06 | 86,16 | 85,23 | 85,23 | -0,18% | 300,00 |
| 16.09.2026 | 86,22 | 86,22 | 85,27 | 85,38 | 0,92% | 1.177,00 |
| 15.09.2026 | 86,51 | 86,63 | 84,50 | 84,60 | -2,73% | 1.239,00 |
| 14.09.2026 | 85,82 | 86,97 | 85,72 | 86,97 | 3,41% | 340,00 |
| 11.09.2026 | 85,36 | 85,51 | 83,93 | 84,10 | -1,12% | 744,00 |
| 10.09.2026 | 86,08 | 86,08 | 85,00 | 85,05 | 0,29% | 2.731,00 |
| 09.09.2026 | 87,90 | 88,79 | 84,74 | 84,80 | -4,63% | 1.926,00 |
| 08.09.2026 | 90,19 | 90,19 | 88,92 | 88,92 | -1,57% | 1.141,00 |
| 07.09.2026 | 92,73 | 92,73 | 90,18 | 90,34 | -1,64% | 1.008,00 |
| 04.09.2026 | 92,52 | 92,52 | 91,71 | 91,85 | -1,71% | 415,00 |
| 03.09.2026 | 93,73 | 93,73 | 93,45 | 93,45 | 0,47% | 236,00 |
| 02.09.2026 | 93,44 | 93,44 | 92,45 | 93,01 | -0,28% | 780,00 |
| 01.09.2026 | 93,88 | 94,28 | 92,60 | 93,27 | 0,04% | 614,00 |
| 31.08.2026 | 92,00 | 94,50 | 92,00 | 93,23 | -1,55% | 198,00 |
| 28.08.2026 | 95,45 | 95,52 | 94,70 | 94,70 | 0,21% | 85,00 |
| 27.08.2026 | 94,13 | 94,50 | 93,92 | 94,50 | -0,58% | 446,00 |
| 26.08.2026 | 95,50 | 95,50 | 95,05 | 95,05 | 0,22% | 140,00 |
| 25.08.2026 | 95,27 | 95,27 | 94,48 | 94,84 | -1,07% | 527,00 |
| 24.08.2026 | 94,36 | 96,03 | 94,36 | 95,87 | 2,58% | 497,00 |
| 21.08.2026 | 93,01 | 94,29 | 92,64 | 93,46 | 0,09% | 1.835,00 |
| 20.08.2026 | 94,73 | 94,73 | 92,69 | 93,38 | -0,21% | 3.291,00 |
| 19.08.2026 | 92,67 | 93,68 | 92,67 | 93,58 | -0,71% | 277,00 |
| 18.08.2026 | 93,95 | 94,75 | 93,26 | 94,25 | 1,45% | 1.159,00 |
| 17.08.2026 | 95,67 | 95,67 | 92,85 | 92,90 | -2,92% | 1.849,00 |
| 14.08.2026 | 95,17 | 95,69 | 95,17 | 95,69 | 0,49% | 335,00 |
| 13.08.2026 | 94,11 | 96,01 | 94,10 | 95,22 | 0,92% | 588,00 |
| 12.08.2026 | 93,45 | 94,35 | 93,28 | 94,35 | 1,31% | 215,00 |
| 11.08.2026 | 94,38 | 94,99 | 93,06 | 93,13 | -0,79% | 358,00 |
| 10.08.2026 | 94,26 | 95,21 | 93,20 | 93,87 | -0,26% | 1.194,00 |
| 07.08.2026 | 95,12 | 95,12 | 94,11 | 94,11 | -0,57% | 359,00 |
| 06.08.2026 | 96,44 | 97,31 | 94,56 | 94,65 | -0,79% | 854,00 |
| 05.08.2026 | 96,06 | 97,11 | 94,95 | 95,40 | 1,33% | 779,00 |
| 04.08.2026 | 93,64 | 94,67 | 92,17 | 94,15 | -1,64% | 1.876,00 |
| 03.08.2026 | 95,52 | 97,31 | 95,49 | 95,72 | 0,31% | 6.227,00 |
| 31.07.2026 | 96,20 | 96,20 | 94,09 | 95,42 | 0,19% | 32,00 |
| 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 |