131,230€
1,92%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 130,95 | 132,70 | 130,65 | 131,33 | 2,00% | - |
| 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% | - |
| 17.12.2024 | 124,80 | 124,80 | 124,80 | 124,80 | 0,39% | - |
| 16.12.2024 | 124,60 | 124,60 | 124,32 | 124,32 | -0,54% | 40,00 |
| 13.12.2024 | 124,46 | 125,34 | 124,46 | 125,00 | 1,20% | 110,00 |
| 12.12.2024 | 123,52 | 123,52 | 123,52 | 123,52 | -1,78% | - |
| 11.12.2024 | 125,76 | 125,76 | 125,76 | 125,76 | -1,12% | - |
| 10.12.2024 | 125,16 | 127,18 | 125,16 | 127,18 | -0,02% | 365,00 |
| 09.12.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -1,49% | - |
| 06.12.2024 | 129,12 | 129,12 | 129,12 | 129,12 | -0,75% | - |
| 05.12.2024 | 129,34 | 130,10 | 129,34 | 130,10 | 0,51% | 12,00 |
| 04.12.2024 | 129,44 | 129,44 | 129,44 | 129,44 | -2,13% | - |
| 03.12.2024 | 132,26 | 132,26 | 132,26 | 132,26 | -1,21% | - |
| 02.12.2024 | 131,70 | 133,88 | 131,70 | 133,88 | 2,06% | 2,00 |
| 29.11.2024 | 131,18 | 131,18 | 131,18 | 131,18 | -0,17% | - |
| 28.11.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -0,79% | - |
| 27.11.2024 | 132,42 | 132,44 | 132,42 | 132,44 | 0,17% | 1,00 |
| 26.11.2024 | 132,22 | 132,22 | 132,22 | 132,22 | -0,45% | - |
| 25.11.2024 | 131,82 | 132,82 | 131,82 | 132,82 | 1,93% | 7,00 |
| 22.11.2024 | 130,30 | 130,30 | 130,30 | 130,30 | -0,63% | - |
| 21.11.2024 | 129,28 | 131,64 | 128,72 | 131,13 | 2,78% | - |
| 20.11.2024 | 127,58 | 127,58 | 127,58 | 127,58 | -0,48% | - |
| 19.11.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 1,28% | - |
| 18.11.2024 | 126,58 | 126,58 | 126,58 | 126,58 | 2,36% | 46,00 |
| 15.11.2024 | 123,66 | 123,66 | 123,66 | 123,66 | -0,87% | - |
| 14.11.2024 | 124,76 | 124,76 | 124,74 | 124,74 | -0,76% | 38,00 |
| 13.11.2024 | 123,92 | 125,70 | 123,92 | 125,70 | 0,53% | 240,00 |
| 12.11.2024 | 124,76 | 125,04 | 124,62 | 125,04 | 0,69% | 202,00 |
| 11.11.2024 | 124,16 | 124,18 | 124,16 | 124,18 | 1,69% | 30,00 |