94,545€
0,43%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 94,48 | 95,68 | 94,45 | 94,55 | 0,15% | 150,00 |
| 27.08.2026 | 94,81 | 94,87 | 93,25 | 94,40 | -0,30% | - |
| 26.08.2026 | 95,13 | 95,90 | 94,65 | 94,69 | -0,42% | 1.026,00 |
| 25.08.2026 | 95,57 | 95,86 | 94,16 | 95,08 | -0,41% | 2.810,00 |
| 24.08.2026 | 93,74 | 96,29 | 93,57 | 95,47 | 2,09% | 3.014,00 |
| 21.08.2026 | 93,24 | 94,06 | 92,61 | 93,52 | 0,19% | 4.425,00 |
| 20.08.2026 | 94,08 | 94,18 | 92,56 | 93,34 | -0,78% | 132,00 |
| 19.08.2026 | 92,91 | 94,44 | 92,87 | 94,07 | 1,09% | 747,00 |
| 18.08.2026 | 93,09 | 94,82 | 93,03 | 93,06 | -0,14% | - |
| 17.08.2026 | 95,24 | 95,33 | 92,68 | 93,19 | -2,36% | 114,00 |
| 14.08.2026 | 95,98 | 96,04 | 95,21 | 95,44 | -0,60% | 240,00 |
| 13.08.2026 | 94,56 | 96,23 | 94,30 | 96,02 | 1,58% | - |
| 12.08.2026 | 94,53 | 95,02 | 92,97 | 94,53 | 0,52% | - |
| 11.08.2026 | 93,56 | 94,73 | 92,99 | 94,05 | 0,49% | 9.433,00 |
| 10.08.2026 | 94,94 | 94,96 | 92,92 | 93,59 | -1,36% | - |
| 07.08.2026 | 94,41 | 94,94 | 92,63 | 94,88 | 0,62% | 395,00 |
| 06.08.2026 | 97,56 | 98,07 | 93,84 | 94,30 | -2,93% | - |
| 05.08.2026 | 96,87 | 97,32 | 93,87 | 97,15 | 0,40% | 320,00 |
| 04.08.2026 | 93,65 | 97,23 | 91,87 | 96,76 | 3,52% | - |
| 03.08.2026 | 95,28 | 97,75 | 92,18 | 93,47 | -1,36% | 3.124,00 |
| 31.07.2026 | 96,20 | 96,48 | 93,89 | 94,76 | -0,82% | 1.691,00 |
| 30.07.2026 | 98,90 | 99,21 | 94,47 | 95,55 | -3,35% | 485,00 |
| 29.07.2026 | 99,12 | 99,83 | 96,75 | 98,86 | -0,45% | 1.652,00 |
| 28.07.2026 | 98,42 | 101,56 | 98,42 | 99,30 | 1,41% | 10.988,00 |
| 27.07.2026 | 96,40 | 98,84 | 95,59 | 97,92 | 1,49% | 426,00 |
| 24.07.2026 | 94,33 | 96,55 | 94,20 | 96,48 | 2,29% | 80,00 |
| 23.07.2026 | 95,09 | 95,75 | 93,68 | 94,32 | -1,20% | - |
| 22.07.2026 | 95,17 | 96,04 | 94,89 | 95,47 | 0,73% | 40,00 |
| 21.07.2026 | 95,31 | 95,51 | 93,79 | 94,78 | -0,27% | - |
| 20.07.2026 | 94,32 | 95,35 | 94,29 | 95,04 | 0,37% | 400,00 |
| 17.07.2026 | 94,58 | 97,26 | 94,23 | 94,69 | -0,61% | 54,00 |
| 16.07.2026 | 93,06 | 95,62 | 92,99 | 95,27 | 2,66% | 484,00 |
| 15.07.2026 | 93,51 | 95,15 | 92,73 | 92,80 | -0,65% | 243,00 |
| 14.07.2026 | 96,65 | 96,81 | 93,27 | 93,41 | -3,50% | 1.305,00 |
| 13.07.2026 | 99,00 | 100,59 | 95,51 | 96,80 | -1,69% | 186,00 |
| 10.07.2026 | 96,18 | 99,08 | 96,17 | 98,46 | 2,38% | 126,00 |
| 09.07.2026 | 97,37 | 97,37 | 95,78 | 96,18 | -1,00% | - |
| 08.07.2026 | 100,35 | 101,01 | 97,11 | 97,15 | -3,29% | 830,00 |
| 07.07.2026 | 99,27 | 102,18 | 99,23 | 100,45 | 1,69% | 1.380,00 |
| 06.07.2026 | 100,48 | 100,59 | 97,26 | 98,78 | -1,47% | 1.800,00 |
| 03.07.2026 | 100,62 | 102,01 | 99,00 | 100,25 | -0,06% | 4.316,00 |
| 02.07.2026 | 97,67 | 100,62 | 97,05 | 100,31 | 2,41% | 840,00 |
| 01.07.2026 | 95,93 | 98,08 | 95,79 | 97,95 | 1,96% | 12.340,00 |
| 30.06.2026 | 96,55 | 97,14 | 95,11 | 96,07 | -0,19% | 975,00 |
| 29.06.2026 | 96,47 | 96,47 | 94,69 | 96,25 | 0,13% | 330,00 |
| 26.06.2026 | 95,51 | 96,50 | 94,70 | 96,13 | 1,16% | 1.200,00 |
| 25.06.2026 | 93,44 | 95,97 | 93,24 | 95,02 | 1,06% | 1.480,00 |
| 24.06.2026 | 91,38 | 94,88 | 91,08 | 94,02 | 2,92% | 764,00 |
| 23.06.2026 | 87,88 | 91,56 | 87,73 | 91,36 | 3,85% | - |
| 22.06.2026 | 89,41 | 90,15 | 87,90 | 87,97 | -1,17% | - |
| 19.06.2026 | 89,48 | 89,56 | 88,80 | 89,01 | -0,56% | - |
| 18.06.2026 | 88,53 | 90,00 | 88,47 | 89,51 | 1,35% | 1.376,00 |
| 17.06.2026 | 89,89 | 90,46 | 88,11 | 88,32 | -1,68% | 2.030,00 |
| 16.06.2026 | 89,09 | 90,53 | 88,53 | 89,83 | 0,90% | - |
| 15.06.2026 | 88,01 | 89,71 | 87,87 | 89,03 | 0,71% | 4.205,00 |
| 12.06.2026 | 87,87 | 89,15 | 87,38 | 88,40 | 0,79% | 380,00 |
| 11.06.2026 | 88,29 | 88,54 | 87,64 | 87,71 | -0,31% | 8.900,00 |
| 10.06.2026 | 87,24 | 88,42 | 86,37 | 87,98 | 1,02% | - |
| 09.06.2026 | 84,80 | 87,16 | 84,12 | 87,10 | 2,74% | - |
| 08.06.2026 | 85,37 | 86,21 | 84,41 | 84,77 | -1,36% | 3.653,00 |
| 05.06.2026 | 80,78 | 86,47 | 80,42 | 85,94 | 5,64% | 900,00 |
| 04.06.2026 | 81,91 | 82,93 | 80,32 | 81,35 | -0,42% | 615,00 |
| 03.06.2026 | 84,00 | 84,36 | 81,44 | 81,70 | -2,49% | 300,00 |
| 02.06.2026 | 83,99 | 84,80 | 82,78 | 83,78 | -0,52% | 600,00 |
| 01.06.2026 | 84,19 | 84,82 | 83,62 | 84,22 | 0,66% | 5.003,00 |
| 29.05.2026 | 86,09 | 86,64 | 83,31 | 83,67 | -2,69% | 605,00 |
| 28.05.2026 | 86,36 | 89,90 | 85,52 | 85,98 | -0,14% | 6.493,00 |
| 27.05.2026 | 85,19 | 87,58 | 85,10 | 86,10 | 1,41% | - |
| 26.05.2026 | 85,78 | 85,88 | 84,91 | 84,91 | -1,95% | 96,00 |
| 25.05.2026 | 85,86 | 87,27 | 85,79 | 86,60 | 1,39% | 1.565,00 |
| 22.05.2026 | 85,17 | 86,07 | 84,95 | 85,41 | 0,53% | - |
| 21.05.2026 | 83,83 | 85,26 | 82,70 | 84,96 | 1,26% | 2.733,00 |
| 20.05.2026 | 83,31 | 84,17 | 82,62 | 83,90 | 0,79% | 560,00 |
| 19.05.2026 | 82,85 | 84,37 | 82,31 | 83,24 | 0,50% | 960,00 |
| 18.05.2026 | 82,38 | 84,06 | 82,26 | 82,83 | 0,36% | - |
| 15.05.2026 | 83,03 | 84,25 | 82,17 | 82,53 | -0,37% | 2.079,00 |
| 14.05.2026 | 83,07 | 83,55 | 82,56 | 82,84 | -0,06% | 2.835,00 |
| 13.05.2026 | 82,94 | 83,85 | 82,36 | 82,89 | -0,04% | - |
| 12.05.2026 | 81,67 | 83,36 | 81,28 | 82,92 | 2,02% | 296,00 |
| 11.05.2026 | 83,69 | 84,02 | 80,95 | 81,28 | -2,68% | 1.320,00 |
| 08.05.2026 | 85,10 | 85,60 | 83,43 | 83,52 | -1,56% | - |
| 07.05.2026 | 84,35 | 85,56 | 83,23 | 84,84 | 0,57% | - |
| 06.05.2026 | 82,99 | 84,88 | 82,58 | 84,35 | 1,49% | - |
| 05.05.2026 | 82,07 | 83,33 | 80,93 | 83,12 | 1,62% | 650,00 |
| 04.05.2026 | 83,59 | 83,76 | 81,41 | 81,79 | -2,49% | 94,00 |
| 30.04.2026 | 82,03 | 84,05 | 81,92 | 83,88 | 1,90% | 1.760,00 |
| 29.04.2026 | 84,33 | 84,42 | 81,40 | 82,32 | -2,05% | - |
| 28.04.2026 | 84,35 | 87,66 | 83,29 | 84,04 | 0,24% | 75,00 |
| 27.04.2026 | 83,79 | 84,58 | 83,04 | 83,84 | 0,38% | - |
| 24.04.2026 | 83,77 | 84,74 | 83,16 | 83,52 | -0,33% | 44,00 |
| 23.04.2026 | 82,73 | 83,88 | 82,61 | 83,80 | 1,56% | - |
| 22.04.2026 | 82,98 | 83,26 | 82,01 | 82,51 | 0,15% | 2.250,00 |
| 21.04.2026 | 83,79 | 84,16 | 82,07 | 82,39 | -1,44% | 1.882,00 |
| 20.04.2026 | 84,15 | 84,43 | 83,26 | 83,60 | -0,35% | 1.147,00 |
| 17.04.2026 | 83,39 | 84,68 | 82,76 | 83,89 | 0,97% | 1.800,00 |
| 16.04.2026 | 82,07 | 83,52 | 81,79 | 83,08 | 1,26% | 5.480,00 |
| 15.04.2026 | 82,53 | 83,13 | 81,31 | 82,05 | -0,43% | - |
| 14.04.2026 | 82,07 | 82,78 | 81,21 | 82,40 | 0,29% | 1.368,00 |
| 13.04.2026 | 82,77 | 83,11 | 81,50 | 82,16 | -0,74% | 1.170,00 |
| 10.04.2026 | 83,82 | 84,17 | 82,65 | 82,77 | -1,15% | 36,00 |