132,280€
0,43%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |