125,290€
1,19%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 124,55 | 125,99 | 123,80 | 125,31 | 1,20% | 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 |
| 08.11.2024 | 122,12 | 122,12 | 122,12 | 122,12 | -0,80% | - |
| 07.11.2024 | 121,78 | 123,10 | 121,78 | 123,10 | -2,33% | 9,00 |
| 06.11.2024 | 126,04 | 126,04 | 126,04 | 126,04 | 3,04% | - |
| 05.11.2024 | 122,32 | 122,32 | 122,32 | 122,32 | -0,92% | - |
| 04.11.2024 | 122,96 | 124,00 | 122,96 | 123,46 | -0,24% | 150,00 |
| 01.11.2024 | 122,78 | 123,76 | 122,78 | 123,76 | -0,58% | 20,00 |
| 31.10.2024 | 124,48 | 124,48 | 124,48 | 124,48 | 0,79% | 45,00 |
| 30.10.2024 | 124,00 | 124,00 | 123,00 | 123,50 | -0,80% | 75,00 |
| 29.10.2024 | 124,86 | 124,86 | 124,50 | 124,50 | -0,34% | 77,00 |
| 28.10.2024 | 124,92 | 124,92 | 124,92 | 124,92 | -0,86% | - |
| 25.10.2024 | 126,00 | 126,00 | 126,00 | 126,00 | -0,24% | - |
| 24.10.2024 | 126,30 | 126,30 | 126,30 | 126,30 | -1,31% | - |
| 23.10.2024 | 127,30 | 127,98 | 127,30 | 127,98 | -0,76% | 10,00 |
| 22.10.2024 | 133,16 | 133,50 | 128,96 | 128,96 | -3,55% | 61,00 |
| 21.10.2024 | 133,70 | 133,70 | 133,70 | 133,70 | -0,28% | - |
| 18.10.2024 | 134,56 | 134,56 | 134,08 | 134,08 | -0,18% | 100,00 |
| 17.10.2024 | 134,32 | 134,32 | 134,32 | 134,32 | 0,80% | - |
| 16.10.2024 | 133,26 | 133,26 | 133,26 | 133,26 | 1,23% | - |
| 15.10.2024 | 131,64 | 131,64 | 131,64 | 131,64 | 1,11% | - |
| 14.10.2024 | 129,96 | 130,20 | 129,96 | 130,20 | 0,60% | 85,00 |
| 11.10.2024 | 128,84 | 129,42 | 128,84 | 129,42 | -0,57% | 300,00 |
| 10.10.2024 | 129,82 | 130,16 | 129,82 | 130,16 | 0,70% | 23,00 |
| 09.10.2024 | 129,26 | 129,26 | 129,26 | 129,26 | 1,00% | - |
| 08.10.2024 | 127,98 | 127,98 | 127,98 | 127,98 | -0,39% | - |
| 07.10.2024 | 128,32 | 128,48 | 128,16 | 128,48 | 1,32% | 35,00 |
| 04.10.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -1,20% | - |
| 03.10.2024 | 128,34 | 128,34 | 128,34 | 128,34 | -0,19% | - |
| 02.10.2024 | 128,58 | 128,58 | 128,58 | 128,58 | 0,80% | - |
| 01.10.2024 | 127,56 | 127,56 | 127,56 | 127,56 | 0,09% | - |
| 30.09.2024 | 127,44 | 127,44 | 127,44 | 127,44 | -0,20% | - |
| 27.09.2024 | 127,20 | 127,70 | 127,20 | 127,70 | -0,22% | 100,00 |
| 26.09.2024 | 126,68 | 127,98 | 126,68 | 127,98 | 1,72% | 60,00 |
| 25.09.2024 | 125,82 | 125,82 | 125,82 | 125,82 | -1,12% | - |
| 24.09.2024 | 126,86 | 127,24 | 126,86 | 127,24 | 0,05% | 9,00 |
| 23.09.2024 | 127,18 | 127,18 | 127,18 | 127,18 | 1,53% | 280,00 |
| 20.09.2024 | 125,26 | 125,26 | 125,26 | 125,26 | -1,56% | - |
| 19.09.2024 | 127,08 | 127,24 | 127,08 | 127,24 | 0,05% | 22,00 |
| 18.09.2024 | 127,18 | 127,18 | 127,18 | 127,18 | -1,75% | - |
| 17.09.2024 | 129,44 | 129,44 | 129,44 | 129,44 | -0,20% | - |
| 16.09.2024 | 129,14 | 129,70 | 129,14 | 129,70 | 1,11% | 21,00 |
| 13.09.2024 | 128,28 | 128,28 | 128,28 | 128,28 | -1,22% | - |
| 12.09.2024 | 129,86 | 129,86 | 129,86 | 129,86 | -0,87% | - |
| 11.09.2024 | 131,94 | 131,94 | 131,00 | 131,00 | -1,62% | 10,00 |
| 10.09.2024 | 133,16 | 133,16 | 133,16 | 133,16 | -0,05% | - |
| 09.09.2024 | 132,68 | 133,22 | 132,68 | 133,22 | 0,73% | 46,00 |
| 06.09.2024 | 132,26 | 132,26 | 132,26 | 132,26 | -1,27% | - |