87,145€
0,19%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 86,70 | 87,30 | 86,70 | 87,30 | 0,37% | 50,00 |
| 08.10.2026 | 85,78 | 86,98 | 85,78 | 86,98 | 1,62% | 62,00 |
| 07.10.2026 | 85,59 | 85,59 | 85,59 | 85,59 | 0,48% | - |
| 06.10.2026 | 85,54 | 85,54 | 85,18 | 85,18 | -0,02% | 32,00 |
| 05.10.2026 | 84,26 | 85,20 | 83,94 | 85,20 | 0,61% | 120,00 |
| 02.10.2026 | 84,00 | 84,68 | 84,00 | 84,68 | 0,76% | 61,00 |
| 01.10.2026 | 86,00 | 86,00 | 84,04 | 84,04 | -3,22% | 280,00 |
| 30.09.2026 | 86,84 | 86,84 | 86,84 | 86,84 | 0,36% | - |
| 29.09.2026 | 86,53 | 86,53 | 86,53 | 86,53 | 0,62% | - |
| 28.09.2026 | 86,86 | 86,86 | 86,00 | 86,00 | -0,35% | 40,00 |
| 25.09.2026 | 85,30 | 86,30 | 84,91 | 86,30 | 0,85% | 322,00 |
| 24.09.2026 | 85,57 | 85,57 | 85,57 | 85,57 | -1,95% | - |
| 23.09.2026 | 87,27 | 87,27 | 87,27 | 87,27 | 1,12% | 50,00 |
| 22.09.2026 | 84,90 | 86,30 | 84,90 | 86,30 | 1,23% | 60,00 |
| 21.09.2026 | 85,25 | 85,25 | 85,25 | 85,25 | -0,05% | 18,00 |
| 18.09.2026 | 85,29 | 85,29 | 85,29 | 85,29 | -0,12% | - |
| 17.09.2026 | 85,15 | 86,14 | 85,15 | 85,39 | -0,47% | 1.526,00 |
| 16.09.2026 | 85,26 | 86,10 | 85,26 | 85,79 | 1,67% | 405,00 |
| 15.09.2026 | 85,77 | 86,45 | 84,38 | 84,38 | -1,15% | 34,00 |
| 14.09.2026 | 85,36 | 85,36 | 85,36 | 85,36 | 1,41% | 220,00 |
| 11.09.2026 | 85,59 | 85,59 | 84,17 | 84,17 | -1,05% | 42,00 |
| 10.09.2026 | 84,98 | 85,06 | 84,98 | 85,06 | -1,09% | 118,00 |
| 09.09.2026 | 88,19 | 88,19 | 85,00 | 86,00 | -5,05% | 85,00 |
| 08.09.2026 | 90,01 | 90,57 | 90,01 | 90,57 | -1,53% | 12,00 |
| 07.09.2026 | 90,23 | 92,00 | 90,23 | 91,98 | 0,70% | 987,00 |
| 04.09.2026 | 91,78 | 92,21 | 91,34 | 91,34 | -3,30% | 233,00 |
| 03.09.2026 | 94,46 | 94,46 | 94,46 | 94,46 | 0,18% | - |
| 02.09.2026 | 92,28 | 94,29 | 92,28 | 94,29 | 1,31% | 220,00 |
| 01.09.2026 | 93,07 | 93,07 | 93,07 | 93,07 | -0,44% | - |
| 31.08.2026 | 93,89 | 94,02 | 93,48 | 93,48 | -1,54% | 74,00 |
| 28.08.2026 | 93,99 | 94,94 | 93,99 | 94,94 | 0,63% | 50,00 |
| 27.08.2026 | 93,92 | 94,88 | 93,87 | 94,35 | -1,85% | 62,00 |
| 26.08.2026 | 94,91 | 96,13 | 94,91 | 96,13 | 0,31% | 260,00 |
| 25.08.2026 | 94,79 | 95,83 | 94,79 | 95,83 | 1,98% | 65,00 |
| 24.08.2026 | 93,97 | 93,97 | 93,97 | 93,97 | 0,37% | 50,00 |
| 21.08.2026 | 92,98 | 93,87 | 92,98 | 93,62 | -0,03% | 130,00 |
| 20.08.2026 | 93,69 | 94,07 | 93,65 | 93,65 | -0,64% | 210,00 |
| 19.08.2026 | 92,51 | 94,25 | 92,51 | 94,25 | 1,03% | 30,00 |
| 18.08.2026 | 92,99 | 93,29 | 92,99 | 93,29 | -1,21% | 111,00 |
| 17.08.2026 | 94,81 | 94,81 | 94,43 | 94,43 | -0,60% | 100,00 |
| 14.08.2026 | 95,28 | 95,28 | 95,00 | 95,00 | -0,51% | 32,00 |
| 13.08.2026 | 94,19 | 95,49 | 94,19 | 95,49 | 1,77% | 15,00 |
| 12.08.2026 | 93,83 | 93,83 | 93,83 | 93,83 | -0,42% | - |
| 11.08.2026 | 93,21 | 94,23 | 93,21 | 94,23 | 0,53% | 31,00 |
| 10.08.2026 | 95,42 | 95,42 | 93,73 | 93,73 | -0,55% | 178,00 |
| 07.08.2026 | 94,25 | 94,25 | 94,25 | 94,25 | -2,92% | - |
| 06.08.2026 | 97,08 | 97,08 | 97,08 | 97,08 | 1,02% | - |
| 05.08.2026 | 96,10 | 96,10 | 96,10 | 96,10 | 0,80% | - |
| 04.08.2026 | 92,93 | 95,34 | 92,93 | 95,34 | 1,73% | 650,00 |
| 03.08.2026 | 95,60 | 96,28 | 93,72 | 93,72 | -1,75% | 1.393,00 |
| 31.07.2026 | 95,72 | 96,88 | 94,51 | 95,39 | 0,28% | 562,00 |
| 30.07.2026 | 98,54 | 98,97 | 95,12 | 95,12 | -3,39% | 90,00 |
| 29.07.2026 | 98,46 | 98,46 | 98,46 | 98,46 | -0,95% | - |
| 28.07.2026 | 97,88 | 101,08 | 97,88 | 99,40 | 1,55% | 440,00 |
| 27.07.2026 | 95,91 | 97,89 | 95,91 | 97,88 | 4,19% | 315,00 |
| 24.07.2026 | 93,94 | 93,94 | 93,94 | 93,94 | -0,16% | - |
| 23.07.2026 | 95,03 | 95,03 | 94,09 | 94,09 | -1,07% | 20,00 |
| 22.07.2026 | 94,47 | 95,62 | 94,47 | 95,11 | 0,65% | 240,00 |
| 21.07.2026 | 94,89 | 94,89 | 94,50 | 94,50 | 0,45% | 81,00 |
| 20.07.2026 | 94,08 | 94,08 | 94,08 | 94,08 | -0,16% | - |
| 17.07.2026 | 94,23 | 94,23 | 94,23 | 94,23 | 1,45% | - |
| 16.07.2026 | 92,88 | 92,88 | 92,88 | 92,88 | -0,35% | - |
| 15.07.2026 | 93,14 | 93,61 | 93,14 | 93,21 | -2,21% | 51,00 |
| 14.07.2026 | 96,17 | 96,60 | 95,32 | 95,32 | -4,48% | 83,00 |
| 13.07.2026 | 98,56 | 99,79 | 98,56 | 99,79 | 2,93% | 30,00 |
| 10.07.2026 | 95,96 | 96,95 | 95,96 | 96,95 | -0,20% | 25,00 |
| 09.07.2026 | 97,14 | 97,14 | 97,14 | 97,14 | -2,86% | 7,00 |
| 08.07.2026 | 100,00 | 101,04 | 100,00 | 100,00 | 0,03% | 150,00 |
| 07.07.2026 | 98,83 | 99,97 | 98,83 | 99,97 | 0,88% | 100,00 |
| 06.07.2026 | 100,78 | 100,78 | 99,10 | 99,10 | -1,61% | 23,00 |
| 03.07.2026 | 99,91 | 100,72 | 99,48 | 100,72 | 0,48% | 330,00 |
| 02.07.2026 | 97,58 | 100,24 | 97,58 | 100,24 | 2,72% | 3.520,00 |
| 01.07.2026 | 95,34 | 97,59 | 95,34 | 97,59 | 1,39% | 202,00 |
| 30.06.2026 | 95,85 | 96,58 | 95,85 | 96,25 | 1,10% | 32,00 |
| 29.06.2026 | 96,20 | 96,20 | 95,20 | 95,20 | -1,05% | 178,00 |
| 26.06.2026 | 95,07 | 96,21 | 94,72 | 96,21 | 2,47% | 67,00 |
| 25.06.2026 | 93,00 | 93,89 | 93,00 | 93,89 | -0,12% | 55,00 |
| 24.06.2026 | 90,88 | 94,00 | 90,88 | 94,00 | 3,46% | 40,00 |
| 23.06.2026 | 87,74 | 90,86 | 87,74 | 90,86 | 1,18% | 300,00 |
| 22.06.2026 | 89,76 | 89,80 | 89,11 | 89,80 | 0,10% | 201,00 |
| 19.06.2026 | 89,03 | 89,77 | 89,03 | 89,71 | 1,86% | 125,00 |
| 18.06.2026 | 88,07 | 88,07 | 88,07 | 88,07 | -1,58% | - |
| 17.06.2026 | 89,48 | 89,48 | 89,48 | 89,48 | 0,57% | - |
| 16.06.2026 | 88,51 | 88,97 | 88,51 | 88,97 | 1,10% | 120,00 |
| 15.06.2026 | 88,00 | 88,27 | 88,00 | 88,00 | -0,25% | 125,00 |
| 12.06.2026 | 87,70 | 88,22 | 87,69 | 88,22 | 0,59% | 240,00 |
| 11.06.2026 | 87,70 | 87,70 | 87,70 | 87,70 | 1,15% | - |
| 10.06.2026 | 86,98 | 86,98 | 86,70 | 86,70 | 2,08% | 5,00 |
| 09.06.2026 | 84,20 | 84,93 | 84,20 | 84,93 | -0,66% | 10,00 |
| 08.06.2026 | 85,74 | 85,74 | 85,49 | 85,49 | 6,15% | 40,00 |
| 05.06.2026 | 80,54 | 80,54 | 80,54 | 80,54 | -0,05% | - |
| 04.06.2026 | 81,90 | 82,53 | 80,58 | 80,58 | -2,21% | 165,00 |
| 03.06.2026 | 83,79 | 84,44 | 82,40 | 82,40 | -1,61% | 193,00 |
| 02.06.2026 | 83,80 | 84,37 | 83,20 | 83,75 | -0,14% | 322,00 |
| 01.06.2026 | 84,20 | 84,30 | 83,87 | 83,87 | -1,25% | 647,00 |
| 29.05.2026 | 85,42 | 86,38 | 84,93 | 84,93 | -1,32% | 74,00 |
| 28.05.2026 | 87,65 | 87,65 | 86,07 | 86,07 | -1,01% | 130,00 |
| 27.05.2026 | 84,81 | 86,95 | 84,81 | 86,95 | 2,20% | 45,00 |
| 26.05.2026 | 85,35 | 85,82 | 85,08 | 85,08 | -1,48% | 210,00 |
| 25.05.2026 | 85,43 | 86,36 | 85,43 | 86,36 | 1,25% | 12,00 |