110,480€
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 110,97 | 111,04 | 108,70 | 110,20 | -0,25% | - |
| 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% | - |
| 17.07.2025 | 109,80 | 110,83 | 109,06 | 110,28 | 0,53% | - |
| 16.07.2025 | 108,88 | 110,01 | 107,89 | 109,70 | 0,38% | - |
| 15.07.2025 | 109,33 | 109,87 | 108,64 | 109,28 | 0,05% | - |
| 14.07.2025 | 110,73 | 111,59 | 107,16 | 109,23 | -1,31% | - |
| 11.07.2025 | 112,53 | 112,66 | 110,58 | 110,68 | -1,96% | 10,00 |
| 10.07.2025 | 111,83 | 113,79 | 111,60 | 112,89 | 0,62% | - |
| 09.07.2025 | 112,05 | 112,69 | 111,26 | 112,19 | 0,11% | - |
| 08.07.2025 | 112,25 | 112,76 | 111,47 | 112,07 | -0,27% | - |
| 07.07.2025 | 112,21 | 113,26 | 111,84 | 112,37 | 0,69% | - |
| 04.07.2025 | 111,85 | 111,98 | 111,54 | 111,60 | -0,73% | - |
| 03.07.2025 | 112,29 | 113,29 | 111,73 | 112,42 | 0,30% | - |
| 02.07.2025 | 111,80 | 112,43 | 111,30 | 112,08 | 0,39% | - |
| 01.07.2025 | 109,28 | 112,53 | 109,21 | 111,65 | 2,02% | - |
| 30.06.2025 | 109,65 | 109,79 | 108,60 | 109,44 | 0,16% | - |
| 27.06.2025 | 108,73 | 109,60 | 108,22 | 109,26 | 0,82% | - |
| 26.06.2025 | 109,86 | 109,96 | 107,62 | 108,37 | -1,43% | - |
| 25.06.2025 | 111,97 | 112,21 | 109,67 | 109,94 | -1,75% | - |
| 24.06.2025 | 112,89 | 113,25 | 111,37 | 111,90 | -0,44% | - |
| 23.06.2025 | 111,23 | 112,70 | 111,13 | 112,40 | 0,91% | 182,00 |
| 20.06.2025 | 111,30 | 112,33 | 110,78 | 111,39 | 0,58% | - |
| 19.06.2025 | 111,37 | 111,43 | 110,75 | 110,75 | -0,67% | 86,00 |
| 18.06.2025 | 112,34 | 112,42 | 110,89 | 111,50 | -0,65% | - |
| 17.06.2025 | 112,56 | 113,23 | 111,83 | 112,23 | -0,80% | - |
| 16.06.2025 | 113,35 | 113,65 | 112,40 | 113,13 | -0,16% | 20,00 |
| 13.06.2025 | 114,77 | 116,39 | 112,99 | 113,31 | -2,04% | - |
| 12.06.2025 | 114,98 | 115,67 | 114,30 | 115,67 | -0,03% | - |
| 11.06.2025 | 116,20 | 116,83 | 115,27 | 115,70 | -0,64% | - |
| 10.06.2025 | 116,03 | 119,76 | 114,83 | 116,44 | 0,23% | - |
| 09.06.2025 | 117,30 | 118,66 | 116,12 | 116,17 | -0,87% | 6,00 |
| 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% | - |