85,555€
1,15%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 84,58 | 85,29 | 84,58 | 85,29 | 0,84% | 10,00 |
| 21.05.2026 | 83,77 | 84,58 | 83,77 | 84,58 | 1,06% | 25,00 |
| 20.05.2026 | 83,12 | 83,69 | 83,12 | 83,69 | 1,30% | 60,00 |
| 19.05.2026 | 82,60 | 82,62 | 82,60 | 82,62 | -1,31% | 2,00 |
| 18.05.2026 | 82,72 | 83,72 | 82,72 | 83,72 | 1,44% | 21,00 |
| 15.05.2026 | 82,73 | 82,76 | 82,53 | 82,53 | -0,54% | 54,00 |
| 14.05.2026 | 82,36 | 83,11 | 82,36 | 82,98 | 0,28% | 302,00 |
| 13.05.2026 | 82,38 | 83,49 | 82,38 | 82,75 | 1,82% | 125,00 |
| 12.05.2026 | 81,27 | 81,27 | 81,27 | 81,27 | -0,12% | - |
| 11.05.2026 | 83,45 | 83,45 | 81,37 | 81,37 | -3,18% | 55,00 |
| 08.05.2026 | 84,54 | 84,54 | 84,04 | 84,04 | -1,36% | 70,00 |
| 07.05.2026 | 84,35 | 85,20 | 84,35 | 85,20 | 2,69% | 732,00 |
| 06.05.2026 | 82,49 | 83,35 | 82,49 | 82,97 | 2,09% | 430,00 |
| 05.05.2026 | 81,86 | 82,25 | 81,27 | 81,27 | -0,44% | 520,00 |
| 04.05.2026 | 82,99 | 83,73 | 81,63 | 81,63 | -2,19% | 13,00 |
| 30.04.2026 | 82,57 | 83,46 | 82,57 | 83,46 | 2,05% | 280,00 |
| 29.04.2026 | 83,73 | 83,73 | 81,78 | 81,78 | -3,70% | 40,00 |
| 28.04.2026 | 84,33 | 85,48 | 84,33 | 84,92 | 1,96% | 28,00 |
| 27.04.2026 | 83,44 | 83,90 | 83,29 | 83,29 | -1,46% | 305,00 |
| 24.04.2026 | 83,28 | 84,52 | 83,28 | 84,52 | 2,70% | 67,00 |
| 23.04.2026 | 82,30 | 82,30 | 82,30 | 82,30 | -0,45% | - |
| 22.04.2026 | 82,67 | 82,67 | 82,67 | 82,67 | -0,54% | - |
| 21.04.2026 | 83,44 | 83,56 | 83,12 | 83,12 | -1,17% | 164,00 |
| 20.04.2026 | 84,30 | 84,34 | 84,10 | 84,10 | -0,15% | 263,00 |
| 17.04.2026 | 83,12 | 84,23 | 83,12 | 84,23 | 2,02% | 760,00 |
| 16.04.2026 | 81,70 | 82,56 | 81,70 | 82,56 | 0,81% | 12,00 |
| 15.04.2026 | 82,30 | 82,30 | 81,90 | 81,90 | -0,74% | 30,00 |
| 14.04.2026 | 81,93 | 82,51 | 81,93 | 82,51 | 0,78% | 75,00 |
| 13.04.2026 | 82,46 | 83,06 | 81,87 | 81,87 | -2,09% | 193,00 |
| 10.04.2026 | 83,70 | 83,70 | 83,62 | 83,62 | 1,17% | 150,00 |
| 09.04.2026 | 82,65 | 82,65 | 82,65 | 82,65 | 3,22% | - |
| 08.04.2026 | 80,85 | 81,55 | 80,07 | 80,07 | 0,09% | 292,00 |
| 07.04.2026 | 83,75 | 84,44 | 80,00 | 80,00 | -3,85% | 387,00 |
| 02.04.2026 | 84,00 | 84,00 | 83,20 | 83,20 | -1,05% | 145,00 |
| 01.04.2026 | 83,06 | 84,08 | 83,03 | 84,08 | 2,09% | 142,00 |
| 31.03.2026 | 84,12 | 84,12 | 82,36 | 82,36 | -1,95% | 48,00 |
| 30.03.2026 | 85,33 | 85,33 | 84,00 | 84,00 | -1,79% | 30,00 |
| 27.03.2026 | 85,53 | 85,53 | 85,53 | 85,53 | -1,38% | - |
| 26.03.2026 | 85,37 | 86,73 | 85,37 | 86,73 | 1,64% | 10,00 |
| 25.03.2026 | 85,21 | 85,33 | 85,21 | 85,33 | -0,52% | 3,00 |
| 24.03.2026 | 85,36 | 85,78 | 85,36 | 85,78 | 1,44% | 20,00 |
| 23.03.2026 | 84,56 | 84,56 | 84,56 | 84,56 | -1,43% | 100,00 |
| 20.03.2026 | 85,23 | 85,79 | 85,23 | 85,79 | 0,29% | 2,00 |
| 19.03.2026 | 86,14 | 86,14 | 85,54 | 85,54 | -2,75% | 130,00 |
| 18.03.2026 | 86,84 | 87,96 | 86,84 | 87,96 | -0,05% | 25,00 |
| 17.03.2026 | 86,63 | 88,00 | 86,63 | 88,00 | 2,01% | 120,00 |
| 16.03.2026 | 86,64 | 87,50 | 86,27 | 86,27 | -0,72% | 206,00 |
| 13.03.2026 | 85,02 | 86,90 | 85,02 | 86,90 | 0,37% | 461,00 |
| 12.03.2026 | 86,29 | 86,87 | 86,29 | 86,58 | 0,32% | 200,00 |
| 11.03.2026 | 86,95 | 86,95 | 86,30 | 86,30 | -1,69% | 52,00 |
| 10.03.2026 | 88,15 | 88,86 | 87,78 | 87,78 | -1,66% | 340,00 |
| 09.03.2026 | 89,04 | 89,91 | 89,04 | 89,26 | 0,40% | 483,00 |
| 06.03.2026 | 88,90 | 88,90 | 88,90 | 88,90 | -1,06% | - |
| 05.03.2026 | 89,97 | 91,05 | 89,85 | 89,85 | 0,12% | 221,00 |
| 04.03.2026 | 89,83 | 90,69 | 89,37 | 89,74 | -0,29% | 77,00 |
| 03.03.2026 | 93,65 | 93,84 | 90,00 | 90,00 | -4,12% | 247,00 |
| 02.03.2026 | 93,71 | 94,33 | 93,71 | 93,87 | 0,12% | 80,00 |
| 27.02.2026 | 94,00 | 94,00 | 93,76 | 93,76 | 0,81% | 39,00 |
| 26.02.2026 | 92,32 | 93,01 | 92,32 | 93,01 | 0,57% | 630,00 |
| 25.02.2026 | 93,83 | 94,58 | 92,48 | 92,48 | -1,82% | 54,00 |
| 24.02.2026 | 93,34 | 94,29 | 93,34 | 94,19 | 0,45% | 150,00 |
| 23.02.2026 | 92,03 | 93,98 | 92,03 | 93,77 | 1,09% | 242,00 |
| 20.02.2026 | 92,42 | 92,76 | 92,42 | 92,76 | 0,38% | 15,00 |
| 19.02.2026 | 92,70 | 93,50 | 92,41 | 92,41 | -0,77% | 209,00 |
| 18.02.2026 | 90,25 | 93,63 | 90,25 | 93,13 | 1,63% | 110,00 |
| 17.02.2026 | 92,45 | 92,88 | 91,64 | 91,64 | -1,39% | 83,00 |
| 16.02.2026 | 91,82 | 93,57 | 91,82 | 92,93 | 0,46% | 540,00 |
| 13.02.2026 | 90,63 | 92,50 | 90,63 | 92,50 | 1,80% | 103,00 |
| 12.02.2026 | 90,47 | 91,18 | 90,47 | 90,86 | 0,26% | 3.050,00 |
| 11.02.2026 | 88,53 | 90,62 | 88,53 | 90,62 | 1,38% | 281,00 |
| 10.02.2026 | 87,73 | 89,39 | 87,73 | 89,39 | 1,96% | 125,00 |
| 09.02.2026 | 87,72 | 89,29 | 87,67 | 87,67 | -0,38% | 1.595,00 |
| 06.02.2026 | 88,84 | 88,99 | 88,00 | 88,00 | -0,01% | 182,00 |
| 05.02.2026 | 87,96 | 88,01 | 87,96 | 88,01 | 0,48% | 65,00 |
| 04.02.2026 | 84,66 | 87,59 | 84,66 | 87,59 | 2,25% | 186,00 |
| 03.02.2026 | 83,66 | 85,66 | 83,66 | 85,66 | 0,41% | 240,00 |
| 02.02.2026 | 84,75 | 85,31 | 84,75 | 85,31 | 1,41% | 97,00 |
| 30.01.2026 | 82,48 | 84,12 | 82,48 | 84,12 | 1,40% | 195,00 |
| 29.01.2026 | 82,87 | 83,70 | 81,96 | 82,96 | -1,67% | 67,00 |
| 28.01.2026 | 83,48 | 84,37 | 83,48 | 84,37 | -1,43% | 150,00 |
| 27.01.2026 | 84,88 | 85,59 | 84,88 | 85,59 | 0,77% | 858,00 |
| 26.01.2026 | 86,06 | 86,87 | 84,94 | 84,94 | -1,77% | 213,00 |
| 23.01.2026 | 86,47 | 86,47 | 86,47 | 86,47 | -0,08% | - |
| 22.01.2026 | 86,30 | 87,22 | 86,30 | 86,54 | 0,64% | 127,00 |
| 21.01.2026 | 86,17 | 87,10 | 85,99 | 85,99 | 1,76% | 193,00 |
| 20.01.2026 | 84,87 | 84,87 | 84,50 | 84,50 | -2,15% | 70,00 |
| 19.01.2026 | 84,77 | 86,36 | 84,77 | 86,36 | -0,54% | 263,00 |
| 16.01.2026 | 86,12 | 86,83 | 86,12 | 86,83 | 0,24% | 20,00 |
| 15.01.2026 | 84,69 | 86,62 | 84,69 | 86,62 | 1,27% | 83,00 |
| 14.01.2026 | 84,50 | 85,53 | 84,50 | 85,53 | 1,34% | 560,00 |
| 13.01.2026 | 84,01 | 85,12 | 84,01 | 84,40 | -0,71% | 485,00 |
| 12.01.2026 | 84,47 | 85,00 | 83,63 | 85,00 | 0,34% | 563,00 |
| 09.01.2026 | 84,71 | 84,71 | 84,71 | 84,71 | -0,56% | - |
| 08.01.2026 | 83,29 | 85,29 | 83,29 | 85,19 | 2,65% | 245,00 |
| 07.01.2026 | 83,27 | 83,92 | 82,99 | 82,99 | -1,45% | 155,00 |
| 06.01.2026 | 83,53 | 84,21 | 83,53 | 84,21 | -0,28% | 160,00 |
| 05.01.2026 | 86,75 | 87,04 | 84,45 | 84,45 | -1,63% | 508,00 |
| 02.01.2026 | 86,62 | 87,38 | 85,85 | 85,85 | -0,67% | 176,00 |
| 30.12.2025 | 85,68 | 86,43 | 85,68 | 86,43 | 0,59% | 30,00 |
| 29.12.2025 | 86,20 | 86,20 | 85,45 | 85,92 | 1,36% | 82,00 |