91,360€
1,20%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 91,21 | 91,72 | 89,96 | 91,36 | 1,20% | 15,00 |
| 03.12.2025 | 92,20 | 92,70 | 90,28 | 90,28 | -1,65% | 200,00 |
| 02.12.2025 | 93,46 | 94,36 | 91,65 | 91,79 | -1,90% | 110,00 |
| 01.12.2025 | 93,84 | 94,85 | 93,21 | 93,57 | -0,34% | 166,00 |
| 28.11.2025 | 94,30 | 94,81 | 93,03 | 93,89 | -0,84% | - |
| 27.11.2025 | 93,44 | 94,99 | 91,89 | 94,69 | 1,47% | - |
| 26.11.2025 | 91,49 | 94,64 | 91,33 | 93,31 | 2,32% | 39,00 |
| 25.11.2025 | 91,08 | 91,97 | 90,70 | 91,19 | -0,02% | 40,00 |
| 24.11.2025 | 90,96 | 91,48 | 89,96 | 91,21 | 0,44% | 77,00 |
| 21.11.2025 | 90,54 | 91,88 | 88,96 | 90,81 | 1,84% | 200,00 |
| 20.11.2025 | 89,40 | 90,39 | 88,58 | 89,17 | -0,06% | 50,00 |
| 19.11.2025 | 89,08 | 89,43 | 88,09 | 89,22 | 1,48% | 370,00 |
| 18.11.2025 | 88,93 | 90,27 | 87,92 | 87,92 | -1,08% | 100,00 |
| 17.11.2025 | 90,25 | 91,37 | 88,43 | 88,88 | -0,49% | 250,00 |
| 14.11.2025 | 89,94 | 91,03 | 89,23 | 89,32 | -0,99% | 122,00 |
| 13.11.2025 | 90,43 | 90,91 | 89,54 | 90,21 | 0,45% | 158,00 |
| 12.11.2025 | 89,31 | 90,81 | 88,60 | 89,81 | 1,13% | 110,00 |
| 11.11.2025 | 89,65 | 89,90 | 88,49 | 88,81 | -0,35% | - |
| 10.11.2025 | 90,94 | 90,95 | 87,90 | 89,12 | 1,70% | 112,00 |
| 07.11.2025 | 87,52 | 90,31 | 86,93 | 87,63 | 0,53% | 60,00 |
| 06.11.2025 | 87,30 | 88,21 | 86,27 | 87,17 | 0,50% | 16,00 |
| 05.11.2025 | 87,73 | 88,68 | 86,49 | 86,74 | -0,54% | 315,00 |
| 04.11.2025 | 89,21 | 89,78 | 86,68 | 87,21 | -2,00% | 195,00 |
| 03.11.2025 | 103,71 | 104,29 | 85,69 | 88,99 | -14,30% | 953,00 |
| 31.10.2025 | 103,96 | 104,62 | 102,53 | 103,84 | -0,44% | 10,00 |
| 30.10.2025 | 101,37 | 106,34 | 101,30 | 104,30 | 3,24% | 978,00 |
| 29.10.2025 | 103,78 | 103,79 | 100,25 | 101,03 | -3,02% | 912,00 |
| 28.10.2025 | 103,21 | 104,59 | 102,82 | 104,18 | 0,77% | 20,00 |
| 27.10.2025 | 102,54 | 103,77 | 101,78 | 103,38 | 0,96% | 40,00 |
| 24.10.2025 | 102,39 | 103,24 | 101,54 | 102,40 | 0,08% | 10,00 |
| 23.10.2025 | 103,68 | 104,17 | 101,08 | 102,32 | -2,09% | - |
| 22.10.2025 | 103,63 | 105,11 | 103,11 | 104,50 | 1,01% | 15,00 |
| 21.10.2025 | 103,92 | 104,25 | 103,18 | 103,46 | -0,21% | - |
| 20.10.2025 | 104,18 | 104,53 | 103,51 | 103,68 | -0,15% | - |
| 17.10.2025 | 101,72 | 104,10 | 101,37 | 103,84 | 1,53% | - |
| 16.10.2025 | 103,18 | 104,08 | 102,14 | 102,28 | -0,91% | - |
| 15.10.2025 | 103,61 | 104,25 | 102,67 | 103,22 | 0,12% | - |
| 14.10.2025 | 102,77 | 104,21 | 102,52 | 103,10 | 0,47% | - |
| 13.10.2025 | 103,88 | 104,23 | 102,17 | 102,62 | -0,23% | 101,00 |
| 10.10.2025 | 103,44 | 104,40 | 102,69 | 102,86 | -0,83% | - |
| 09.10.2025 | 102,80 | 104,17 | 102,80 | 103,72 | 0,95% | 250,00 |
| 08.10.2025 | 105,34 | 105,74 | 102,72 | 102,74 | -1,89% | - |
| 07.10.2025 | 102,88 | 105,22 | 102,57 | 104,72 | 1,91% | - |
| 06.10.2025 | 104,75 | 106,01 | 102,76 | 102,76 | -1,72% | 190,00 |
| 03.10.2025 | 104,84 | 105,08 | 103,78 | 104,56 | 0,21% | - |
| 02.10.2025 | 105,19 | 105,51 | 104,12 | 104,34 | -0,21% | - |
| 01.10.2025 | 105,37 | 106,52 | 104,56 | 104,56 | -1,34% | - |
| 30.09.2025 | 104,71 | 106,20 | 104,23 | 105,98 | 1,49% | - |
| 29.09.2025 | 104,52 | 104,96 | 103,38 | 104,42 | 0,27% | - |
| 26.09.2025 | 104,40 | 105,12 | 103,80 | 104,14 | -0,13% | - |
| 25.09.2025 | 105,68 | 106,28 | 103,61 | 104,28 | -1,19% | - |
| 24.09.2025 | 105,13 | 106,09 | 104,86 | 105,54 | 0,67% | - |
| 23.09.2025 | 105,40 | 105,76 | 103,79 | 104,84 | -0,04% | 60,00 |
| 22.09.2025 | 106,22 | 106,23 | 104,88 | 104,88 | -1,58% | - |
| 19.09.2025 | 106,58 | 107,67 | 105,87 | 106,56 | -0,17% | - |
| 18.09.2025 | 106,78 | 107,23 | 105,61 | 106,74 | 0,15% | - |
| 17.09.2025 | 105,46 | 107,19 | 105,38 | 106,58 | 0,92% | - |
| 16.09.2025 | 106,71 | 106,80 | 104,81 | 105,61 | -0,98% | - |
| 15.09.2025 | 109,79 | 110,06 | 106,25 | 106,66 | -3,79% | - |
| 12.09.2025 | 110,44 | 111,20 | 109,02 | 110,86 | 0,33% | 4,00 |
| 11.09.2025 | 109,48 | 110,78 | 108,93 | 110,49 | 1,39% | - |
| 10.09.2025 | 111,77 | 111,99 | 108,96 | 108,97 | -2,44% | - |
| 09.09.2025 | 110,30 | 112,32 | 110,29 | 111,70 | 1,21% | - |
| 08.09.2025 | 110,97 | 111,04 | 108,70 | 110,36 | -0,11% | - |
| 05.09.2025 | 109,70 | 111,24 | 108,49 | 110,48 | -0,20% | - |
| 04.09.2025 | 109,78 | 111,24 | 109,42 | 110,70 | 0,80% | - |
| 03.09.2025 | 111,33 | 111,69 | 108,90 | 109,82 | -0,45% | - |
| 02.09.2025 | 110,50 | 111,75 | 109,66 | 110,32 | -0,34% | 8,00 |
| 01.09.2025 | 110,45 | 112,58 | 110,16 | 110,70 | 0,28% | 100,00 |
| 29.08.2025 | 110,23 | 111,62 | 110,12 | 110,39 | 0,35% | - |
| 28.08.2025 | 112,01 | 112,65 | 109,59 | 110,00 | -1,72% | 100,00 |
| 27.08.2025 | 111,75 | 112,55 | 111,49 | 111,92 | 0,43% | - |
| 26.08.2025 | 112,44 | 113,33 | 111,32 | 111,44 | -1,02% | - |
| 25.08.2025 | 114,46 | 115,20 | 112,53 | 112,59 | -1,15% | - |
| 22.08.2025 | 114,78 | 115,70 | 113,25 | 113,90 | -0,57% | 10,00 |
| 21.08.2025 | 114,37 | 114,62 | 113,63 | 114,55 | 0,16% | - |
| 20.08.2025 | 113,98 | 116,73 | 113,88 | 114,37 | 0,18% | - |
| 19.08.2025 | 112,51 | 114,35 | 112,31 | 114,17 | 1,41% | - |
| 18.08.2025 | 113,74 | 113,99 | 111,93 | 112,58 | -0,92% | 90,00 |
| 15.08.2025 | 115,12 | 115,14 | 113,18 | 113,63 | -0,87% | - |
| 14.08.2025 | 115,07 | 115,52 | 114,22 | 114,63 | -0,48% | - |
| 13.08.2025 | 114,38 | 115,36 | 113,74 | 115,18 | 0,64% | - |
| 12.08.2025 | 115,56 | 115,98 | 112,79 | 114,45 | -1,00% | - |
| 11.08.2025 | 116,86 | 117,52 | 115,25 | 115,61 | -1,16% | - |
| 08.08.2025 | 117,52 | 117,86 | 116,35 | 116,97 | -0,35% | 14,00 |
| 07.08.2025 | 117,12 | 118,09 | 116,61 | 117,38 | 0,11% | 11,00 |
| 06.08.2025 | 116,41 | 117,39 | 115,42 | 117,25 | 1,09% | - |
| 05.08.2025 | 115,19 | 116,21 | 114,25 | 115,99 | 0,78% | - |
| 04.08.2025 | 114,13 | 115,59 | 113,04 | 115,09 | 1,97% | - |
| 01.08.2025 | 109,96 | 116,18 | 109,42 | 112,87 | 3,42% | 229,00 |
| 31.07.2025 | 109,84 | 110,22 | 108,53 | 109,14 | -0,53% | - |
| 30.07.2025 | 110,87 | 112,10 | 109,25 | 109,72 | -0,97% | 244,00 |
| 29.07.2025 | 109,76 | 111,55 | 109,45 | 110,79 | 1,22% | - |
| 28.07.2025 | 109,79 | 109,84 | 108,31 | 109,45 | 0,88% | - |
| 25.07.2025 | 108,97 | 109,50 | 107,87 | 108,49 | -0,16% | 120,00 |
| 24.07.2025 | 108,42 | 108,86 | 108,08 | 108,66 | 0,16% | - |
| 23.07.2025 | 109,91 | 110,37 | 108,28 | 108,49 | -1,10% | - |
| 22.07.2025 | 108,64 | 110,36 | 108,27 | 109,70 | 1,17% | - |
| 21.07.2025 | 109,69 | 109,75 | 108,15 | 108,43 | -1,18% | - |
| 18.07.2025 | 110,32 | 110,37 | 109,42 | 109,72 | -0,51% | - |