124,740€
0,24%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 124,10 | 125,94 | 123,78 | 124,56 | 0,10% | - |
| 28.01.2025 | 125,48 | 128,00 | 119,58 | 124,44 | -0,70% | 406,00 |
| 27.01.2025 | 121,77 | 125,70 | 121,21 | 125,32 | 2,44% | - |
| 24.01.2025 | 121,56 | 122,48 | 120,75 | 122,34 | 0,33% | - |
| 23.01.2025 | 121,36 | 122,53 | 120,70 | 121,94 | 0,68% | - |
| 22.01.2025 | 122,38 | 123,57 | 120,86 | 121,12 | -0,26% | - |
| 21.01.2025 | 123,81 | 124,23 | 120,97 | 121,44 | -1,61% | - |
| 20.01.2025 | 123,94 | 124,31 | 123,00 | 123,43 | -0,30% | - |
| 17.01.2025 | 123,26 | 124,54 | 122,72 | 123,80 | 0,68% | - |
| 16.01.2025 | 122,27 | 123,18 | 121,74 | 122,96 | 0,82% | - |
| 15.01.2025 | 122,63 | 123,21 | 121,85 | 121,96 | -0,46% | - |
| 14.01.2025 | 122,54 | 123,41 | 122,11 | 122,52 | -0,20% | 12,00 |
| 13.01.2025 | 121,82 | 122,95 | 121,31 | 122,76 | 1,04% | 9,00 |
| 10.01.2025 | 123,46 | 123,63 | 120,96 | 121,50 | -1,45% | - |
| 09.01.2025 | 122,91 | 123,69 | 122,79 | 123,29 | 0,33% | 23,00 |
| 08.01.2025 | 123,18 | 123,96 | 121,76 | 122,88 | -0,15% | - |
| 07.01.2025 | 121,22 | 123,32 | 120,88 | 123,06 | 1,35% | 30,00 |
| 06.01.2025 | 126,09 | 126,09 | 121,05 | 121,42 | -3,56% | 20,00 |
| 03.01.2025 | 127,32 | 127,57 | 125,71 | 125,90 | -1,09% | - |
| 02.01.2025 | 126,66 | 128,17 | 126,51 | 127,29 | 1,74% | - |
| 30.12.2024 | 126,03 | 126,58 | 125,08 | 125,11 | -1,04% | - |
| 27.12.2024 | 127,78 | 128,19 | 125,91 | 126,42 | 0,08% | 15,00 |
| 23.12.2024 | 126,18 | 126,87 | 124,84 | 126,32 | 0,30% | 85,00 |
| 20.12.2024 | 126,66 | 127,11 | 125,42 | 125,94 | -0,67% | - |
| 19.12.2024 | 125,70 | 127,75 | 125,34 | 126,79 | 0,80% | 53,00 |
| 18.12.2024 | 124,98 | 127,45 | 123,75 | 125,78 | 0,58% | - |
| 17.12.2024 | 124,82 | 125,71 | 123,81 | 125,06 | 0,05% | - |
| 16.12.2024 | 125,02 | 126,78 | 124,84 | 125,00 | -0,10% | 150,00 |
| 13.12.2024 | 125,11 | 125,77 | 124,02 | 125,12 | 0,05% | - |
| 12.12.2024 | 124,00 | 125,98 | 123,76 | 125,06 | 0,45% | - |
| 11.12.2024 | 126,42 | 127,58 | 124,32 | 124,50 | -1,54% | 67,00 |
| 10.12.2024 | 125,87 | 127,64 | 125,28 | 126,45 | 0,34% | - |
| 09.12.2024 | 127,63 | 128,31 | 124,62 | 126,02 | -1,16% | - |
| 06.12.2024 | 129,48 | 130,49 | 127,35 | 127,50 | -2,32% | 23,00 |
| 05.12.2024 | 130,41 | 130,87 | 129,20 | 130,53 | 0,34% | - |
| 04.12.2024 | 130,33 | 131,06 | 128,78 | 130,09 | -0,06% | - |
| 03.12.2024 | 132,94 | 133,03 | 129,92 | 130,17 | -2,05% | - |
| 02.12.2024 | 132,31 | 133,95 | 131,84 | 132,90 | 0,55% | 9,00 |
| 29.11.2024 | 131,95 | 133,03 | 130,87 | 132,17 | -0,04% | - |
| 28.11.2024 | 132,11 | 132,32 | 131,96 | 132,22 | 0,36% | - |
| 27.11.2024 | 133,38 | 133,46 | 131,54 | 131,74 | -1,18% | - |
| 26.11.2024 | 132,86 | 134,06 | 131,83 | 133,31 | 0,54% | - |
| 25.11.2024 | 132,91 | 133,67 | 131,59 | 132,60 | -0,23% | 150,00 |
| 22.11.2024 | 130,94 | 133,79 | 130,09 | 132,90 | 1,61% | - |
| 21.11.2024 | 129,21 | 131,64 | 129,08 | 130,79 | 1,08% | - |
| 20.11.2024 | 128,41 | 129,82 | 127,77 | 129,39 | 1,07% | - |
| 19.11.2024 | 128,53 | 129,13 | 126,97 | 128,02 | -0,31% | - |
| 18.11.2024 | 127,29 | 128,72 | 126,36 | 128,42 | 0,86% | 83,00 |
| 15.11.2024 | 124,28 | 128,32 | 124,04 | 127,33 | 1,78% | - |
| 14.11.2024 | 125,16 | 126,03 | 123,86 | 125,10 | -0,04% | 100,00 |
| 13.11.2024 | 124,13 | 126,17 | 124,04 | 125,15 | 0,60% | 68,00 |
| 12.11.2024 | 125,21 | 126,60 | 124,28 | 124,40 | -0,54% | 80,00 |
| 11.11.2024 | 124,83 | 126,42 | 124,75 | 125,07 | 0,33% | - |
| 08.11.2024 | 122,71 | 125,42 | 122,52 | 124,66 | 1,83% | 120,00 |
| 07.11.2024 | 122,73 | 124,01 | 122,08 | 122,42 | -0,16% | - |
| 06.11.2024 | 127,85 | 128,65 | 121,79 | 122,62 | -0,64% | - |
| 05.11.2024 | 122,93 | 123,95 | 122,45 | 123,41 | 0,36% | - |
| 04.11.2024 | 123,54 | 124,83 | 122,75 | 122,97 | -1,09% | 27,00 |
| 01.11.2024 | 123,41 | 125,64 | 122,87 | 124,33 | 1,04% | 60,00 |
| 31.10.2024 | 123,41 | 124,35 | 122,98 | 123,05 | -0,89% | - |
| 30.10.2024 | 124,16 | 125,35 | 123,15 | 124,15 | 0,04% | 452,00 |
| 29.10.2024 | 125,62 | 125,96 | 124,10 | 124,10 | -1,45% | - |
| 28.10.2024 | 125,99 | 126,50 | 125,02 | 125,92 | 0,33% | 186,00 |
| 25.10.2024 | 126,53 | 127,00 | 125,36 | 125,50 | -0,78% | - |
| 24.10.2024 | 126,87 | 128,52 | 125,95 | 126,49 | -0,34% | - |
| 23.10.2024 | 127,14 | 128,51 | 123,64 | 126,92 | -0,55% | 53,00 |
| 22.10.2024 | 133,05 | 133,70 | 121,77 | 127,62 | -4,38% | - |
| 21.10.2024 | 133,84 | 134,56 | 133,07 | 133,46 | -0,30% | - |
| 18.10.2024 | 134,71 | 134,84 | 131,83 | 133,86 | -0,81% | - |
| 17.10.2024 | 134,32 | 135,54 | 133,97 | 134,95 | 0,38% | - |
| 16.10.2024 | 133,27 | 134,79 | 131,98 | 134,44 | 0,77% | - |
| 15.10.2024 | 131,79 | 134,40 | 131,19 | 133,41 | 1,31% | 290,00 |
| 14.10.2024 | 130,14 | 132,03 | 129,94 | 131,69 | 1,21% | - |
| 11.10.2024 | 128,96 | 130,24 | 128,61 | 130,11 | 0,85% | - |
| 10.10.2024 | 129,87 | 130,63 | 128,73 | 129,01 | -0,75% | - |
| 09.10.2024 | 129,26 | 130,45 | 129,09 | 129,98 | 0,46% | - |
| 08.10.2024 | 128,13 | 129,57 | 127,79 | 129,39 | 0,90% | - |
| 07.10.2024 | 128,37 | 129,84 | 127,84 | 128,23 | -0,09% | 40,00 |
| 04.10.2024 | 127,21 | 128,66 | 126,55 | 128,34 | 1,09% | - |
| 03.10.2024 | 128,33 | 128,47 | 126,71 | 126,96 | -1,04% | - |
| 02.10.2024 | 128,81 | 129,38 | 127,43 | 128,30 | -0,30% | - |
| 01.10.2024 | 127,62 | 129,25 | 127,58 | 128,69 | 0,69% | - |
| 30.09.2024 | 127,63 | 128,62 | 126,88 | 127,81 | 0,13% | - |
| 27.09.2024 | 127,48 | 128,54 | 126,93 | 127,65 | 0,34% | - |
| 26.09.2024 | 127,08 | 127,95 | 125,86 | 127,22 | 0,25% | - |
| 25.09.2024 | 125,60 | 127,51 | 125,60 | 126,90 | 0,55% | - |
| 24.09.2024 | 127,00 | 127,29 | 125,90 | 126,21 | -0,65% | - |
| 23.09.2024 | 126,27 | 127,43 | 125,83 | 127,03 | 0,75% | - |
| 20.09.2024 | 125,41 | 126,48 | 124,63 | 126,09 | 0,45% | - |
| 19.09.2024 | 127,63 | 128,20 | 125,28 | 125,52 | -1,22% | - |
| 18.09.2024 | 127,53 | 127,91 | 125,46 | 127,07 | -0,29% | 81,00 |
| 17.09.2024 | 129,53 | 130,00 | 127,22 | 127,44 | -1,66% | - |
| 16.09.2024 | 129,34 | 130,16 | 128,92 | 129,59 | 0,03% | - |
| 13.09.2024 | 128,43 | 129,69 | 127,49 | 129,55 | 0,75% | 8,00 |
| 12.09.2024 | 130,26 | 130,31 | 128,27 | 128,59 | -1,06% | - |
| 11.09.2024 | 131,83 | 132,90 | 129,29 | 129,97 | -2,01% | - |
| 10.09.2024 | 133,11 | 134,61 | 132,45 | 132,63 | -0,53% | - |
| 09.09.2024 | 132,98 | 133,86 | 132,37 | 133,34 | 0,62% | - |
| 06.09.2024 | 132,15 | 133,87 | 130,59 | 132,52 | -0,59% | - |
| 05.09.2024 | 133,83 | 134,62 | 132,66 | 133,31 | -0,44% | - |