Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 128,51 | 128,51 | 128,40 | 128,40 | -1,68% | - |
| 25.02.2021 | 131,77 | 132,55 | 130,34 | 130,59 | -0,18% | - |
| 24.02.2021 | 131,21 | 131,91 | 0,00 | 130,82 | -0,88% | - |
| 23.02.2021 | 131,13 | 132,85 | 130,97 | 131,99 | 0,67% | - |
| 22.02.2021 | 130,27 | 131,49 | 0,00 | 131,11 | 0,35% | - |
| 19.02.2021 | 131,15 | 131,68 | 130,36 | 130,65 | -1,21% | - |
| 18.02.2021 | 131,73 | 132,50 | 131,22 | 132,25 | 1,12% | - |
| 17.02.2021 | 131,13 | 131,29 | 130,02 | 130,79 | 0,45% | - |
| 16.02.2021 | 129,22 | 130,44 | 128,75 | 130,21 | -1,45% | - |
| 12.02.2021 | 131,84 | 132,23 | 131,29 | 132,12 | 0,02% | - |
| 11.02.2021 | 132,89 | 132,96 | 131,68 | 132,09 | -0,59% | - |
| 10.02.2021 | 133,16 | 133,97 | 132,64 | 132,87 | 0,31% | - |
| 09.02.2021 | 131,44 | 132,83 | 131,36 | 132,47 | 0,17% | - |
| 08.02.2021 | 131,93 | 132,47 | 0,00 | 132,25 | 0,08% | - |
| 05.02.2021 | 131,82 | 132,36 | 131,43 | 132,15 | 0,37% | - |
| 04.02.2021 | 131,18 | 132,27 | 130,67 | 131,66 | -0,48% | - |
| 03.02.2021 | 131,15 | 132,38 | 130,23 | 132,29 | -0,06% | - |
| 02.02.2021 | 132,52 | 133,41 | 132,27 | 132,37 | -0,77% | - |
| 01.02.2021 | 133,16 | 133,98 | 132,85 | 133,40 | 1,01% | - |
| 29.01.2021 | 132,05 | 132,05 | 132,05 | 132,05 | -2,48% | - |
| 28.01.2021 | 135,55 | 135,55 | 135,41 | 135,41 | -2,49% | - |
| 27.01.2021 | 137,73 | 139,91 | 137,49 | 138,87 | 1,28% | - |
| 26.01.2021 | 135,61 | 137,45 | 133,02 | 137,11 | 0,50% | - |
| 25.01.2021 | 138,30 | 140,91 | 136,01 | 136,42 | 3,25% | - |
| 22.01.2021 | 131,21 | 132,91 | 131,09 | 132,13 | 0,80% | - |
| 21.01.2021 | 131,07 | 131,10 | 131,07 | 131,08 | -0,36% | - |
| 20.01.2021 | 130,37 | 131,64 | 130,12 | 131,56 | -0,07% | - |
| 19.01.2021 | 132,35 | 132,74 | 131,19 | 131,66 | 0,35% | - |
| 15.01.2021 | 130,77 | 131,89 | 0,00 | 131,20 | -0,44% | - |
| 14.01.2021 | 131,23 | 132,27 | 131,05 | 131,77 | -0,05% | - |
| 13.01.2021 | 131,17 | 132,18 | 131,11 | 131,85 | 1,03% | - |
| 12.01.2021 | 130,44 | 131,15 | 129,37 | 130,50 | -0,89% | - |
| 11.01.2021 | 132,63 | 132,69 | 131,24 | 131,67 | -0,11% | - |
| 08.01.2021 | 130,89 | 131,93 | 130,32 | 131,81 | 0,03% | - |
| 07.01.2021 | 131,55 | 132,05 | 130,33 | 131,77 | -0,81% | - |
| 06.01.2021 | 133,80 | 134,33 | 0,00 | 132,85 | -0,48% | - |
| 05.01.2021 | 132,23 | 133,66 | 131,42 | 133,49 | 0,00% | - |
| 04.01.2021 | 134,07 | 134,47 | 132,52 | 133,49 | -0,99% | - |
| 31.12.2020 | 133,91 | 134,85 | 133,13 | 134,82 | 1,25% | - |
| 30.12.2020 | 133,30 | 133,66 | 132,90 | 133,16 | -0,64% | - |
| 29.12.2020 | 134,63 | 134,92 | 133,75 | 134,02 | 0,08% | - |
| 28.12.2020 | 0,00 | 133,96 | 0,00 | 133,91 | 0,12% | - |
| 24.12.2020 | 133,98 | 134,03 | 129,75 | 133,76 | -0,01% | - |
| 23.12.2020 | 133,34 | 134,43 | 133,05 | 133,77 | 0,86% | - |
| 22.12.2020 | 132,88 | 133,54 | 132,10 | 132,63 | -1,19% | - |
| 21.12.2020 | 134,22 | 134,24 | 134,22 | 134,24 | 2,43% | - |
| 18.12.2020 | 135,83 | 136,02 | 131,05 | 131,05 | -3,76% | - |
| 17.12.2020 | 135,90 | 136,79 | 135,40 | 136,16 | 0,11% | - |
| 16.12.2020 | 137,06 | 137,24 | 135,38 | 136,02 | 0,22% | - |
| 15.12.2020 | 136,25 | 136,72 | 135,37 | 135,72 | -0,24% | - |
| 14.12.2020 | 137,59 | 137,85 | 135,94 | 136,05 | -0,01% | - |
| 11.12.2020 | 136,07 | 136,07 | 136,05 | 136,05 | -2,50% | - |
| 10.12.2020 | 135,02 | 139,54 | 133,95 | 139,54 | 2,83% | - |
| 09.12.2020 | 135,97 | 136,33 | 135,26 | 135,70 | -0,59% | - |
| 08.12.2020 | 136,10 | 138,99 | 133,43 | 136,50 | -2,12% | - |
| 07.12.2020 | 137,00 | 139,70 | 136,11 | 139,46 | 1,73% | - |
| 04.12.2020 | 137,60 | 138,07 | 136,12 | 137,09 | -0,42% | - |
| 03.12.2020 | 137,20 | 138,10 | 136,69 | 137,66 | -2,35% | - |
| 02.12.2020 | 140,36 | 140,97 | 136,33 | 140,97 | -0,22% | - |
| 01.12.2020 | 140,23 | 141,47 | 139,40 | 141,29 | 1,26% | - |
| 30.11.2020 | 139,86 | 140,54 | 139,10 | 139,52 | -1,18% | - |
| 27.11.2020 | 142,91 | 142,91 | 140,32 | 141,20 | 0,36% | - |
| 25.11.2020 | 141,43 | 141,66 | 140,13 | 140,69 | 0,84% | - |
| 24.11.2020 | 139,66 | 140,90 | 139,07 | 139,52 | 0,50% | - |
| 23.11.2020 | 139,54 | 140,02 | 138,28 | 138,83 | -0,69% | - |
| 20.11.2020 | 141,02 | 141,71 | 139,29 | 139,80 | -1,35% | - |
| 19.11.2020 | 141,99 | 142,29 | 140,65 | 141,71 | 0,22% | - |
| 18.11.2020 | 143,63 | 144,30 | 141,35 | 141,41 | -1,77% | - |
| 17.11.2020 | 142,39 | 144,41 | 142,30 | 143,96 | 1,17% | - |
| 16.11.2020 | 140,33 | 142,33 | 139,90 | 142,29 | 1,56% | - |
| 13.11.2020 | 138,60 | 140,11 | 138,59 | 140,10 | 1,39% | - |
| 12.11.2020 | 137,69 | 138,88 | 136,57 | 138,18 | 0,29% | - |
| 11.11.2020 | 137,86 | 137,91 | 137,79 | 137,79 | 0,96% | - |
| 10.11.2020 | 133,94 | 137,08 | 0,00 | 136,48 | 2,95% | - |
| 09.11.2020 | 134,01 | 136,51 | 132,54 | 132,57 | -2,54% | - |
| 06.11.2020 | 136,26 | 136,93 | 135,21 | 136,02 | 1,11% | - |
| 05.11.2020 | 135,21 | 136,23 | 134,44 | 134,52 | -0,43% | - |
| 04.11.2020 | 135,09 | 135,12 | 135,09 | 135,11 | -0,48% | - |
| 03.11.2020 | 135,86 | 137,16 | 134,59 | 135,75 | 0,75% | - |
| 02.11.2020 | 135,52 | 136,30 | 133,63 | 134,74 | 1,84% | - |
| 30.10.2020 | 133,84 | 134,00 | 0,00 | 132,31 | -0,75% | - |
| 29.10.2020 | 132,32 | 134,13 | 130,57 | 133,30 | 0,20% | - |
| 28.10.2020 | 133,76 | 134,10 | 131,11 | 133,04 | -1,32% | - |
| 27.10.2020 | 134,83 | 134,83 | 134,79 | 134,82 | -0,74% | - |
| 26.10.2020 | 135,79 | 135,95 | 134,62 | 135,82 | -0,80% | - |
| 23.10.2020 | 138,26 | 139,20 | 136,74 | 136,91 | -0,93% | - |
| 22.10.2020 | 139,65 | 142,38 | 137,98 | 138,21 | -6,73% | - |
| 21.10.2020 | 148,41 | 149,50 | 147,70 | 148,17 | -0,20% | - |
| 20.10.2020 | 151,50 | 152,15 | 148,05 | 148,47 | -1,51% | - |
| 19.10.2020 | 153,52 | 153,70 | 150,46 | 150,75 | -1,67% | - |
| 16.10.2020 | 153,43 | 154,20 | 152,80 | 153,32 | -0,65% | - |
| 15.10.2020 | 154,08 | 154,99 | 153,47 | 154,32 | 1,13% | - |
| 14.10.2020 | 154,86 | 155,28 | 151,25 | 152,60 | -1,11% | - |
| 13.10.2020 | 155,10 | 155,48 | 153,28 | 154,32 | 0,60% | - |
| 12.10.2020 | 152,72 | 154,30 | 152,72 | 153,40 | 0,72% | - |
| 09.10.2020 | 151,23 | 152,75 | 150,85 | 152,31 | 1,28% | - |
| 08.10.2020 | 150,71 | 151,11 | 149,80 | 150,38 | -0,34% | - |
| 07.10.2020 | 150,52 | 151,71 | 0,00 | 150,90 | 0,57% | - |
| 06.10.2020 | 150,85 | 151,41 | 149,63 | 150,05 | 0,35% | - |
| 05.10.2020 | 147,66 | 149,57 | 147,44 | 149,52 | 1,40% | - |