85,150€
1,15%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 84,32 | 85,88 | 83,84 | 85,15 | 1,15% | 9.015,00 |
| 02.02.2026 | 85,48 | 85,51 | 83,78 | 84,18 | -0,17% | 963,00 |
| 30.01.2026 | 82,42 | 84,49 | 82,10 | 84,33 | 2,35% | 636,00 |
| 29.01.2026 | 83,11 | 83,75 | 81,97 | 82,39 | -1,12% | - |
| 28.01.2026 | 83,95 | 84,50 | 82,45 | 83,32 | -0,39% | 765,00 |
| 27.01.2026 | 85,07 | 87,73 | 82,98 | 83,65 | -1,67% | 2.583,00 |
| 26.01.2026 | 86,68 | 86,91 | 84,41 | 85,08 | -1,54% | 854,00 |
| 23.01.2026 | 87,07 | 87,28 | 86,23 | 86,41 | -0,46% | 2.625,00 |
| 22.01.2026 | 85,64 | 87,34 | 84,44 | 86,81 | 1,52% | - |
| 21.01.2026 | 86,56 | 87,10 | 85,01 | 85,51 | -1,24% | 440,00 |
| 20.01.2026 | 85,39 | 86,64 | 83,86 | 86,58 | 0,59% | 85,00 |
| 19.01.2026 | 85,38 | 86,17 | 84,48 | 86,07 | 0,51% | 9.953,00 |
| 16.01.2026 | 86,60 | 87,19 | 85,04 | 85,63 | -1,03% | 2.980,00 |
| 15.01.2026 | 85,14 | 87,09 | 84,96 | 86,53 | 1,57% | 686,00 |
| 14.01.2026 | 84,75 | 85,36 | 84,50 | 85,19 | 0,48% | 90,00 |
| 13.01.2026 | 84,33 | 85,35 | 84,02 | 84,78 | 0,65% | 3.474,00 |
| 12.01.2026 | 84,52 | 85,51 | 83,73 | 84,23 | 0,14% | 2.320,00 |
| 09.01.2026 | 84,90 | 85,44 | 83,92 | 84,11 | -0,90% | 517,00 |
| 08.01.2026 | 83,97 | 85,48 | 83,64 | 84,87 | 1,60% | 7.200,00 |
| 07.01.2026 | 83,85 | 84,11 | 82,38 | 83,53 | 0,01% | 5.300,00 |
| 06.01.2026 | 83,86 | 84,37 | 83,47 | 83,52 | -0,01% | 1.757,00 |
| 05.01.2026 | 86,91 | 86,94 | 83,32 | 83,53 | -3,28% | 949,00 |
| 02.01.2026 | 85,92 | 87,15 | 85,53 | 86,36 | 0,76% | 650,00 |
| 30.12.2025 | 85,89 | 86,30 | 85,71 | 85,71 | -0,45% | - |
| 29.12.2025 | 85,77 | 86,37 | 85,47 | 86,10 | 1,28% | 122,00 |
| 23.12.2025 | 85,00 | 85,42 | 84,60 | 85,01 | -0,25% | 500,00 |
| 22.12.2025 | 86,17 | 86,47 | 84,66 | 85,22 | -1,91% | 32,00 |
| 19.12.2025 | 86,43 | 87,44 | 85,46 | 86,88 | -0,16% | 7,00 |
| 18.12.2025 | 87,63 | 87,96 | 86,37 | 87,02 | -0,50% | 115,00 |
| 17.12.2025 | 87,34 | 88,43 | 87,17 | 87,46 | 0,23% | - |
| 16.12.2025 | 87,37 | 87,76 | 86,66 | 87,25 | -1,00% | 25,00 |
| 15.12.2025 | 88,29 | 88,35 | 86,81 | 88,13 | 0,02% | 24,00 |
| 12.12.2025 | 88,38 | 88,89 | 87,76 | 88,11 | 0,28% | 150,00 |
| 11.12.2025 | 88,06 | 89,22 | 87,41 | 87,86 | -0,26% | 108,00 |
| 10.12.2025 | 88,41 | 89,31 | 87,85 | 88,09 | -0,01% | 527,00 |
| 09.12.2025 | 87,74 | 88,53 | 87,46 | 88,09 | -0,40% | 108,00 |
| 08.12.2025 | 88,82 | 88,99 | 87,40 | 88,44 | 0,09% | 180,00 |
| 05.12.2025 | 89,25 | 89,96 | 88,34 | 88,36 | -3,28% | - |
| 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% | - |