124,610€
2,61%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 121,82 | 123,94 | 121,62 | 123,94 | 2,06% | 72,00 |
| 15.05.2025 | 118,66 | 121,44 | 118,66 | 121,44 | 1,73% | 70,00 |
| 14.05.2025 | 119,38 | 119,38 | 119,38 | 119,38 | 0,08% | - |
| 13.05.2025 | 122,20 | 122,20 | 119,28 | 119,28 | -0,38% | 10,00 |
| 12.05.2025 | 118,18 | 119,74 | 118,18 | 119,74 | 1,70% | 89,00 |
| 09.05.2025 | 118,06 | 118,06 | 117,74 | 117,74 | -0,99% | 10,00 |
| 08.05.2025 | 117,46 | 118,92 | 117,46 | 118,92 | 0,71% | 50,00 |
| 07.05.2025 | 116,04 | 118,08 | 116,04 | 118,08 | 2,55% | 1,00 |
| 06.05.2025 | 115,14 | 115,14 | 115,14 | 115,14 | 0,77% | - |
| 05.05.2025 | 114,26 | 114,26 | 114,26 | 114,26 | -1,02% | - |
| 02.05.2025 | 113,74 | 115,44 | 113,74 | 115,44 | 1,35% | 70,00 |
| 30.04.2025 | 113,90 | 113,90 | 113,90 | 113,90 | -0,52% | - |
| 29.04.2025 | 114,50 | 114,50 | 114,50 | 114,50 | -1,12% | - |
| 28.04.2025 | 114,96 | 115,80 | 114,96 | 115,80 | -0,17% | 10,00 |
| 25.04.2025 | 116,00 | 116,00 | 116,00 | 116,00 | -0,82% | - |
| 24.04.2025 | 116,96 | 116,96 | 116,96 | 116,96 | 0,95% | - |
| 23.04.2025 | 120,92 | 121,00 | 115,86 | 115,86 | -0,86% | 50,00 |
| 22.04.2025 | 120,64 | 120,64 | 116,86 | 116,86 | -4,43% | 20,00 |
| 17.04.2025 | 122,28 | 122,28 | 122,28 | 122,28 | -1,02% | - |
| 16.04.2025 | 123,54 | 123,54 | 123,54 | 123,54 | -1,03% | - |
| 15.04.2025 | 124,82 | 124,82 | 124,82 | 124,82 | 2,65% | - |
| 14.04.2025 | 121,76 | 122,08 | 121,60 | 121,60 | -0,05% | 365,00 |
| 11.04.2025 | 121,26 | 121,66 | 121,26 | 121,66 | -0,98% | 106,00 |
| 10.04.2025 | 122,86 | 122,86 | 122,86 | 122,86 | 4,15% | - |
| 09.04.2025 | 118,76 | 119,74 | 117,96 | 117,96 | -3,31% | 53,00 |
| 08.04.2025 | 124,16 | 124,16 | 122,00 | 122,00 | 1,23% | 50,00 |
| 07.04.2025 | 120,54 | 120,54 | 120,52 | 120,52 | -8,14% | - |
| 04.04.2025 | 130,80 | 131,90 | 130,80 | 131,20 | 1,90% | 140,00 |
| 03.04.2025 | 128,76 | 128,76 | 128,76 | 128,76 | -2,53% | - |
| 02.04.2025 | 132,32 | 132,32 | 132,00 | 132,10 | 0,64% | 150,00 |
| 01.04.2025 | 131,26 | 131,26 | 131,26 | 131,26 | 1,22% | - |
| 31.03.2025 | 129,68 | 129,68 | 129,68 | 129,68 | -0,31% | - |
| 28.03.2025 | 130,08 | 130,08 | 130,08 | 130,08 | 0,54% | - |
| 27.03.2025 | 129,38 | 129,38 | 129,38 | 129,38 | 2,02% | - |
| 26.03.2025 | 126,78 | 126,82 | 126,78 | 126,82 | -0,47% | - |
| 25.03.2025 | 127,42 | 127,42 | 127,42 | 127,42 | -0,65% | - |
| 24.03.2025 | 128,22 | 128,26 | 128,22 | 128,26 | 0,09% | - |
| 21.03.2025 | 128,14 | 128,14 | 128,14 | 128,14 | 0,95% | - |
| 20.03.2025 | 128,06 | 128,48 | 126,94 | 126,94 | -0,49% | 36,00 |
| 19.03.2025 | 127,56 | 127,56 | 127,56 | 127,56 | -0,25% | - |
| 18.03.2025 | 127,88 | 127,88 | 127,88 | 127,88 | -0,03% | - |
| 17.03.2025 | 127,92 | 127,92 | 127,92 | 127,92 | 0,00% | - |
| 14.03.2025 | 129,18 | 129,18 | 127,92 | 127,92 | -0,23% | 35,00 |
| 13.03.2025 | 128,24 | 128,24 | 128,22 | 128,22 | -1,94% | 84,00 |
| 12.03.2025 | 132,08 | 132,08 | 130,76 | 130,76 | -3,44% | 11,00 |
| 11.03.2025 | 135,42 | 135,42 | 135,42 | 135,42 | 1,61% | - |
| 10.03.2025 | 133,28 | 133,28 | 133,28 | 133,28 | 2,35% | - |
| 07.03.2025 | 130,22 | 130,22 | 130,22 | 130,22 | -0,20% | - |
| 06.03.2025 | 130,88 | 130,88 | 130,48 | 130,48 | -1,63% | 50,00 |
| 05.03.2025 | 132,82 | 132,82 | 132,64 | 132,64 | -2,94% | 100,00 |
| 04.03.2025 | 136,64 | 136,66 | 136,64 | 136,66 | 0,80% | - |
| 03.03.2025 | 136,26 | 136,66 | 135,58 | 135,58 | 0,56% | 149,00 |
| 28.02.2025 | 134,82 | 134,82 | 134,82 | 134,82 | 1,58% | 10,00 |
| 27.02.2025 | 132,72 | 132,72 | 132,72 | 132,72 | -1,22% | - |
| 26.02.2025 | 134,36 | 134,36 | 134,36 | 134,36 | -0,77% | - |
| 25.02.2025 | 133,60 | 135,66 | 133,60 | 135,40 | 1,45% | 74,00 |
| 24.02.2025 | 133,46 | 133,46 | 133,46 | 133,46 | 0,95% | - |
| 21.02.2025 | 132,20 | 132,20 | 132,20 | 132,20 | 0,17% | - |
| 20.02.2025 | 131,98 | 131,98 | 131,98 | 131,98 | 1,93% | - |
| 19.02.2025 | 129,48 | 129,48 | 129,48 | 129,48 | 2,16% | - |
| 18.02.2025 | 126,74 | 126,74 | 126,74 | 126,74 | -0,02% | - |
| 17.02.2025 | 126,30 | 126,76 | 126,30 | 126,76 | -1,51% | 80,00 |
| 14.02.2025 | 129,24 | 129,24 | 128,70 | 128,70 | 0,37% | 10,00 |
| 13.02.2025 | 128,22 | 128,22 | 128,22 | 128,22 | -0,28% | - |
| 12.02.2025 | 128,32 | 128,58 | 128,32 | 128,58 | 0,74% | 20,00 |
| 11.02.2025 | 127,32 | 127,64 | 127,32 | 127,64 | 1,30% | 50,00 |
| 10.02.2025 | 126,00 | 126,00 | 126,00 | 126,00 | 1,56% | - |
| 07.02.2025 | 123,76 | 124,06 | 123,76 | 124,06 | -0,10% | 3,00 |
| 06.02.2025 | 124,18 | 124,18 | 124,18 | 124,18 | -0,31% | 1,00 |
| 05.02.2025 | 124,10 | 124,56 | 124,10 | 124,56 | -1,47% | 5,00 |
| 04.02.2025 | 126,42 | 126,42 | 126,42 | 126,42 | -0,09% | - |
| 03.02.2025 | 125,14 | 126,54 | 125,14 | 126,54 | 0,48% | 2,00 |
| 31.01.2025 | 125,60 | 125,94 | 125,60 | 125,94 | 0,30% | 200,00 |
| 30.01.2025 | 124,34 | 125,66 | 124,34 | 125,56 | 1,41% | 170,00 |
| 29.01.2025 | 123,80 | 123,82 | 123,80 | 123,82 | -1,42% | - |
| 28.01.2025 | 125,60 | 125,60 | 125,60 | 125,60 | 0,48% | - |
| 27.01.2025 | 121,82 | 125,00 | 121,82 | 125,00 | 2,31% | 150,00 |
| 24.01.2025 | 121,28 | 122,18 | 121,28 | 122,18 | 0,89% | 20,00 |
| 23.01.2025 | 121,10 | 121,10 | 121,10 | 121,10 | -0,21% | - |
| 22.01.2025 | 121,36 | 121,36 | 121,36 | 121,36 | -2,05% | 112,00 |
| 21.01.2025 | 123,56 | 123,90 | 123,56 | 123,90 | -0,06% | 122,00 |
| 20.01.2025 | 123,38 | 123,98 | 123,38 | 123,98 | 0,29% | 288,00 |
| 17.01.2025 | 122,94 | 123,62 | 122,94 | 123,62 | 1,49% | 100,00 |
| 16.01.2025 | 121,80 | 121,80 | 121,80 | 121,80 | -0,78% | - |
| 15.01.2025 | 122,40 | 122,76 | 122,40 | 122,76 | 0,10% | 125,00 |
| 14.01.2025 | 122,10 | 122,64 | 122,00 | 122,64 | 0,94% | 362,00 |
| 13.01.2025 | 121,50 | 121,50 | 121,50 | 121,50 | -1,22% | - |
| 10.01.2025 | 123,00 | 123,00 | 123,00 | 123,00 | -0,39% | - |
| 09.01.2025 | 122,78 | 123,48 | 122,78 | 123,48 | 0,75% | 193,00 |
| 08.01.2025 | 122,88 | 122,88 | 122,56 | 122,56 | -0,45% | 335,00 |
| 07.01.2025 | 121,02 | 123,12 | 121,02 | 123,12 | 0,11% | 90,00 |
| 06.01.2025 | 125,60 | 125,60 | 122,98 | 122,98 | -3,10% | 140,00 |
| 03.01.2025 | 126,92 | 126,92 | 126,92 | 126,92 | 0,44% | - |
| 02.01.2025 | 126,36 | 126,36 | 126,36 | 126,36 | -0,08% | - |
| 30.12.2024 | 126,46 | 126,46 | 126,46 | 126,46 | -0,97% | 7,00 |
| 27.12.2024 | 127,66 | 127,70 | 127,66 | 127,70 | 0,98% | 18,00 |
| 23.12.2024 | 125,74 | 126,46 | 125,74 | 126,46 | 0,09% | 20,00 |
| 20.12.2024 | 126,42 | 126,42 | 126,34 | 126,34 | 0,89% | 47,00 |
| 19.12.2024 | 125,22 | 125,22 | 125,22 | 125,22 | 0,50% | - |
| 18.12.2024 | 124,60 | 124,60 | 124,60 | 124,60 | -0,16% | - |