112,210€
0,42%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 111,58 | 111,58 | 111,58 | 111,58 | -0,14% | - |
| 03.07.2025 | 111,74 | 111,74 | 111,74 | 111,74 | -0,48% | - |
| 02.07.2025 | 111,20 | 112,28 | 111,20 | 112,28 | 3,08% | 25,00 |
| 01.07.2025 | 108,92 | 108,92 | 108,92 | 108,92 | 0,15% | - |
| 30.06.2025 | 108,76 | 108,76 | 108,76 | 108,76 | -0,09% | - |
| 27.06.2025 | 108,10 | 108,86 | 108,10 | 108,86 | -0,37% | 10,00 |
| 26.06.2025 | 109,26 | 109,26 | 109,26 | 109,26 | -2,01% | 20,00 |
| 25.06.2025 | 111,50 | 111,50 | 111,50 | 111,50 | -0,30% | - |
| 24.06.2025 | 113,66 | 113,66 | 111,84 | 111,84 | 0,87% | 224,00 |
| 23.06.2025 | 110,88 | 110,88 | 110,88 | 110,88 | -0,68% | - |
| 20.06.2025 | 110,48 | 111,64 | 110,48 | 111,64 | 0,81% | 25,00 |
| 19.06.2025 | 111,44 | 111,44 | 110,44 | 110,74 | -0,56% | 232,00 |
| 18.06.2025 | 111,96 | 111,96 | 111,36 | 111,36 | -1,10% | 40,00 |
| 17.06.2025 | 112,18 | 112,76 | 112,18 | 112,60 | -0,32% | 61,00 |
| 16.06.2025 | 113,14 | 113,32 | 112,96 | 112,96 | -1,52% | 203,00 |
| 13.06.2025 | 114,16 | 116,04 | 114,16 | 114,70 | -0,26% | 314,00 |
| 12.06.2025 | 115,00 | 115,00 | 114,88 | 115,00 | -0,50% | 100,00 |
| 11.06.2025 | 115,58 | 115,58 | 115,58 | 115,58 | -0,74% | - |
| 10.06.2025 | 115,92 | 116,44 | 115,92 | 116,44 | -0,65% | 200,00 |
| 09.06.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -0,20% | - |
| 06.06.2025 | 117,08 | 117,48 | 117,08 | 117,44 | 0,65% | 46,00 |
| 05.06.2025 | 120,76 | 120,76 | 116,60 | 116,68 | -4,69% | 397,00 |
| 04.06.2025 | 122,42 | 122,42 | 122,42 | 122,42 | -0,83% | - |
| 03.06.2025 | 123,44 | 123,44 | 123,44 | 123,44 | -1,18% | - |
| 02.06.2025 | 125,78 | 125,78 | 124,92 | 124,92 | -1,53% | 100,00 |
| 30.05.2025 | 126,54 | 126,86 | 126,54 | 126,86 | -0,39% | 18,00 |
| 29.05.2025 | 127,36 | 127,36 | 127,36 | 127,36 | 1,16% | - |
| 28.05.2025 | 126,00 | 126,00 | 125,90 | 125,90 | 2,17% | 15,00 |
| 27.05.2025 | 123,22 | 123,22 | 123,22 | 123,22 | -0,16% | - |
| 26.05.2025 | 123,42 | 123,42 | 123,42 | 123,42 | -0,64% | - |
| 23.05.2025 | 124,22 | 124,22 | 124,22 | 124,22 | 0,47% | 45,00 |
| 22.05.2025 | 123,64 | 123,64 | 123,64 | 123,64 | -0,26% | - |
| 21.05.2025 | 123,96 | 123,96 | 123,96 | 123,96 | -0,08% | - |
| 20.05.2025 | 124,34 | 124,52 | 123,36 | 124,06 | 0,45% | 253,00 |
| 19.05.2025 | 123,50 | 123,50 | 123,50 | 123,50 | -0,36% | - |
| 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 |