83,875€
2,19%
Echtzeit-Aktienkurs Kimberly-Clark Corp
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 83,03 | 84,35 | 82,02 | 83,74 | 0,72% | 560,00 |
| 08.04.2026 | 80,90 | 83,18 | 80,31 | 83,14 | 3,61% | 1.475,00 |
| 07.04.2026 | 84,19 | 84,32 | 79,89 | 80,24 | -3,74% | 3.408,00 |
| 02.04.2026 | 84,09 | 84,95 | 82,97 | 83,36 | -1,02% | 1.282,00 |
| 01.04.2026 | 83,55 | 84,61 | 82,63 | 84,21 | 0,87% | 2.566,00 |
| 31.03.2026 | 84,71 | 84,81 | 82,08 | 83,48 | -0,83% | 1.856,00 |
| 30.03.2026 | 85,95 | 86,37 | 83,92 | 84,18 | -1,77% | 1.000,00 |
| 27.03.2026 | 85,80 | 86,65 | 85,48 | 85,70 | -0,09% | - |
| 26.03.2026 | 85,79 | 87,33 | 85,47 | 85,78 | -0,37% | 2.735,00 |
| 25.03.2026 | 85,57 | 86,21 | 84,66 | 86,10 | 0,98% | 886,00 |
| 24.03.2026 | 85,91 | 86,41 | 84,73 | 85,26 | -0,43% | 463,00 |
| 23.03.2026 | 84,55 | 86,64 | 84,43 | 85,63 | 0,79% | 4.440,00 |
| 20.03.2026 | 85,52 | 86,27 | 84,72 | 84,96 | -0,44% | 28.160,00 |
| 19.03.2026 | 86,66 | 87,03 | 84,62 | 85,33 | -0,99% | - |
| 18.03.2026 | 87,54 | 87,91 | 84,99 | 86,18 | -1,06% | - |
| 17.03.2026 | 86,70 | 88,19 | 86,70 | 87,10 | 0,20% | 1.580,00 |
| 16.03.2026 | 87,19 | 87,42 | 86,17 | 86,93 | 0,40% | 2.387,00 |
| 13.03.2026 | 85,67 | 87,20 | 85,33 | 86,58 | 1,70% | - |
| 12.03.2026 | 86,31 | 87,45 | 84,88 | 85,13 | -1,57% | - |
| 11.03.2026 | 87,75 | 88,55 | 85,69 | 86,49 | -1,40% | - |
| 10.03.2026 | 88,51 | 88,78 | 86,86 | 87,72 | -0,36% | - |
| 09.03.2026 | 89,87 | 90,61 | 88,04 | 88,04 | -2,32% | 3.406,00 |
| 06.03.2026 | 89,33 | 90,36 | 87,84 | 90,14 | -0,30% | 592,00 |
| 05.03.2026 | 90,12 | 91,21 | 88,80 | 90,41 | 0,48% | 2.648,00 |
| 04.03.2026 | 90,31 | 90,72 | 88,91 | 89,98 | -0,07% | 1.135,00 |
| 03.03.2026 | 93,66 | 94,66 | 89,73 | 90,04 | -4,09% | 2.170,00 |
| 02.03.2026 | 93,86 | 95,50 | 93,49 | 93,88 | -0,48% | 736,00 |
| 27.02.2026 | 93,42 | 94,63 | 93,13 | 94,33 | 1,04% | 363,00 |
| 26.02.2026 | 92,34 | 93,83 | 91,80 | 93,35 | 0,91% | 2.587,00 |
| 25.02.2026 | 94,30 | 94,54 | 91,76 | 92,51 | -1,98% | 1.080,00 |
| 24.02.2026 | 93,97 | 94,56 | 93,44 | 94,38 | 0,70% | 1.840,00 |
| 23.02.2026 | 92,01 | 93,94 | 91,86 | 93,72 | 1,32% | 2.355,00 |
| 20.02.2026 | 92,62 | 93,06 | 92,05 | 92,50 | 0,17% | 1.779,00 |
| 19.02.2026 | 93,37 | 93,90 | 91,61 | 92,34 | -1,00% | 13.835,00 |
| 18.02.2026 | 91,13 | 93,71 | 90,75 | 93,27 | 2,79% | 440,00 |
| 17.02.2026 | 92,61 | 93,17 | 90,57 | 90,74 | -1,91% | 575,00 |
| 16.02.2026 | 92,65 | 93,40 | 92,47 | 92,50 | 0,38% | 53.306,00 |
| 13.02.2026 | 91,51 | 92,45 | 91,05 | 92,15 | 1,09% | 1.712,00 |
| 12.02.2026 | 90,64 | 93,37 | 90,27 | 91,16 | 0,90% | 1.433,00 |
| 11.02.2026 | 89,08 | 90,82 | 88,14 | 90,35 | 1,48% | 4.984,00 |
| 10.02.2026 | 88,23 | 89,87 | 87,99 | 89,03 | 1,31% | 368,00 |
| 09.02.2026 | 88,75 | 88,75 | 87,01 | 87,88 | -0,31% | 15.280,00 |
| 06.02.2026 | 88,37 | 88,85 | 87,77 | 88,15 | -0,35% | 815,00 |
| 05.02.2026 | 87,50 | 88,81 | 86,64 | 88,46 | 1,25% | 400,00 |
| 04.02.2026 | 85,37 | 88,07 | 84,83 | 87,37 | 2,60% | 350,00 |
| 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 |