117,360€
-0,76%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 117,51 | 118,82 | 117,00 | 117,19 | -0,91% | 128,00 |
| 05.06.2025 | 121,35 | 121,64 | 116,11 | 118,27 | -2,51% | - |
| 04.06.2025 | 122,76 | 123,00 | 121,26 | 121,31 | -1,15% | - |
| 03.06.2025 | 123,14 | 124,34 | 122,57 | 122,72 | -0,89% | 25,00 |
| 02.06.2025 | 125,82 | 125,82 | 123,50 | 123,82 | -2,15% | - |
| 30.05.2025 | 74,00 | 127,04 | 74,00 | 126,54 | 0,02% | - |
| 29.05.2025 | 128,60 | 128,60 | 125,00 | 126,52 | 0,10% | - |
| 28.05.2025 | 125,75 | 127,11 | 125,48 | 126,39 | 0,24% | - |
| 27.05.2025 | 125,42 | 126,20 | 123,09 | 126,09 | 0,40% | - |
| 26.05.2025 | 125,02 | 125,80 | 124,48 | 125,59 | 0,83% | - |
| 23.05.2025 | 123,35 | 124,65 | 121,93 | 124,56 | 0,54% | 400,00 |
| 22.05.2025 | 124,54 | 127,10 | 121,43 | 123,89 | -0,59% | - |
| 21.05.2025 | 124,51 | 125,94 | 121,86 | 124,62 | -0,72% | - |
| 20.05.2025 | 124,95 | 126,77 | 122,02 | 125,52 | 0,18% | - |
| 19.05.2025 | 123,45 | 127,07 | 122,47 | 125,30 | 0,43% | - |
| 16.05.2025 | 122,25 | 125,05 | 120,91 | 124,76 | 1,59% | - |
| 15.05.2025 | 118,77 | 122,95 | 118,45 | 122,81 | 2,73% | 40,00 |
| 14.05.2025 | 120,18 | 121,29 | 113,98 | 119,55 | -0,18% | - |
| 13.05.2025 | 122,73 | 123,84 | 118,76 | 119,76 | -2,82% | - |
| 12.05.2025 | 119,84 | 123,32 | 113,79 | 123,24 | 4,28% | - |
| 09.05.2025 | 118,92 | 119,41 | 116,98 | 118,18 | -0,61% | 30,00 |
| 08.05.2025 | 118,84 | 121,49 | 117,60 | 118,90 | 0,65% | - |
| 07.05.2025 | 117,36 | 118,84 | 115,40 | 118,13 | 1,19% | 963,00 |
| 06.05.2025 | 115,63 | 117,43 | 114,52 | 116,74 | 0,93% | - |
| 05.05.2025 | 114,35 | 116,15 | 114,34 | 115,66 | 0,30% | - |
| 02.05.2025 | 114,65 | 116,09 | 113,45 | 115,31 | -0,85% | 40,00 |
| 30.04.2025 | 115,14 | 116,37 | 113,75 | 116,30 | 1,46% | - |
| 29.04.2025 | 115,03 | 115,83 | 112,45 | 114,63 | 0,05% | - |
| 28.04.2025 | 115,16 | 117,63 | 114,45 | 114,57 | -1,10% | 28,00 |
| 25.04.2025 | 116,85 | 117,62 | 114,35 | 115,85 | -0,33% | - |
| 24.04.2025 | 119,08 | 120,11 | 115,66 | 116,23 | -1,29% | - |
| 23.04.2025 | 122,72 | 123,62 | 115,46 | 117,75 | -2,48% | 65,00 |
| 22.04.2025 | 121,81 | 124,25 | 115,23 | 120,75 | -3,81% | 15,00 |
| 17.04.2025 | 123,99 | 127,55 | 121,59 | 125,53 | 2,31% | - |
| 16.04.2025 | 123,35 | 128,54 | 122,41 | 122,69 | -2,19% | - |
| 15.04.2025 | 125,39 | 126,67 | 123,40 | 125,44 | -0,10% | - |
| 14.04.2025 | 123,35 | 125,76 | 120,34 | 125,57 | 1,97% | - |
| 11.04.2025 | 122,99 | 125,74 | 119,15 | 123,15 | 0,42% | - |
| 10.04.2025 | 123,07 | 124,45 | 120,06 | 122,64 | -0,73% | 10,00 |
| 09.04.2025 | 118,23 | 125,80 | 117,52 | 123,54 | 1,51% | - |
| 08.04.2025 | 124,70 | 127,36 | 120,61 | 121,70 | -1,26% | - |
| 07.04.2025 | 121,76 | 127,97 | 119,62 | 123,25 | -2,21% | 13,00 |
| 04.04.2025 | 130,63 | 133,19 | 125,58 | 126,04 | -4,26% | - |
| 03.04.2025 | 128,04 | 132,72 | 126,91 | 131,65 | -0,03% | - |
| 02.04.2025 | 132,37 | 132,88 | 130,37 | 131,69 | -0,66% | - |
| 01.04.2025 | 131,09 | 133,00 | 130,91 | 132,57 | 0,84% | - |
| 31.03.2025 | 129,79 | 132,25 | 129,28 | 131,47 | 1,59% | - |
| 28.03.2025 | 130,13 | 131,60 | 128,86 | 129,41 | 0,46% | - |
| 27.03.2025 | 129,82 | 130,95 | 127,85 | 128,82 | 0,53% | - |
| 26.03.2025 | 126,84 | 130,17 | 126,84 | 128,14 | 0,35% | - |
| 25.03.2025 | 127,53 | 127,90 | 124,57 | 127,69 | 0,09% | - |
| 24.03.2025 | 128,71 | 129,11 | 125,57 | 127,58 | -0,06% | - |
| 21.03.2025 | 128,37 | 129,49 | 126,85 | 127,66 | -0,16% | - |
| 20.03.2025 | 128,50 | 129,48 | 126,63 | 127,87 | 1,28% | - |
| 19.03.2025 | 127,83 | 128,48 | 125,40 | 126,25 | -0,88% | - |
| 18.03.2025 | 128,00 | 129,61 | 127,06 | 127,37 | 0,70% | 150,00 |
| 17.03.2025 | 127,89 | 128,72 | 125,17 | 126,49 | 0,23% | - |
| 14.03.2025 | 129,78 | 129,84 | 124,54 | 126,20 | -3,55% | - |
| 13.03.2025 | 128,48 | 131,48 | 128,04 | 130,85 | 2,51% | - |
| 12.03.2025 | 132,32 | 133,29 | 125,81 | 127,65 | -3,29% | - |
| 11.03.2025 | 135,81 | 135,85 | 130,04 | 131,99 | -2,99% | - |
| 10.03.2025 | 133,10 | 138,87 | 132,14 | 136,06 | 1,92% | - |
| 07.03.2025 | 130,50 | 135,35 | 129,02 | 133,50 | 1,11% | - |
| 06.03.2025 | 131,09 | 132,64 | 129,64 | 132,03 | 0,61% | 16,00 |
| 05.03.2025 | 133,46 | 133,52 | 130,66 | 131,23 | -1,38% | - |
| 04.03.2025 | 136,72 | 139,32 | 132,88 | 133,07 | -2,78% | - |
| 03.03.2025 | 136,28 | 137,16 | 133,57 | 136,88 | -0,01% | 9,00 |
| 28.02.2025 | 134,91 | 137,31 | 134,66 | 136,90 | 1,59% | - |
| 27.02.2025 | 133,16 | 135,53 | 132,06 | 134,76 | 1,51% | - |
| 26.02.2025 | 134,95 | 134,99 | 132,09 | 132,75 | -1,20% | 2,00 |
| 25.02.2025 | 133,77 | 136,19 | 133,24 | 134,36 | 0,37% | 148,00 |
| 24.02.2025 | 134,07 | 136,24 | 133,29 | 133,86 | -0,16% | - |
| 21.02.2025 | 132,45 | 134,41 | 131,87 | 134,08 | 1,34% | - |
| 20.02.2025 | 131,86 | 133,54 | 130,42 | 132,31 | 0,00% | - |
| 19.02.2025 | 129,83 | 132,53 | 129,59 | 132,31 | 1,91% | - |
| 18.02.2025 | 126,62 | 130,16 | 126,01 | 129,83 | 2,54% | - |
| 17.02.2025 | 127,44 | 127,44 | 126,32 | 126,61 | 0,13% | 20,00 |
| 14.02.2025 | 129,31 | 129,53 | 126,23 | 126,44 | -2,28% | - |
| 13.02.2025 | 128,57 | 129,86 | 127,75 | 129,39 | 0,43% | 160,00 |
| 12.02.2025 | 128,54 | 128,98 | 127,20 | 128,83 | 0,26% | 10,00 |
| 11.02.2025 | 127,23 | 128,58 | 126,35 | 128,50 | 0,76% | - |
| 10.02.2025 | 126,53 | 127,61 | 125,72 | 127,53 | 1,07% | 30,00 |
| 07.02.2025 | 123,95 | 126,26 | 123,32 | 126,18 | 1,87% | 469,00 |
| 06.02.2025 | 124,64 | 125,64 | 123,39 | 123,86 | -0,29% | - |
| 05.02.2025 | 124,92 | 124,92 | 123,00 | 124,22 | -0,21% | - |
| 04.02.2025 | 126,34 | 126,55 | 124,13 | 124,48 | -1,79% | - |
| 03.02.2025 | 125,02 | 127,54 | 125,02 | 126,75 | 1,16% | - |
| 31.01.2025 | 126,19 | 126,69 | 124,22 | 125,30 | -0,35% | - |
| 30.01.2025 | 124,73 | 126,06 | 123,80 | 125,74 | 0,95% | - |
| 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% | - |