140,207$
0,89%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 139,00 | 140,60 | 138,27 | 140,26 | 0,93% | 2.316.610,00 |
| 20.02.2025 | 136,78 | 139,75 | 136,52 | 138,97 | 0,75% | 2.132.810,00 |
| 19.02.2025 | 135,82 | 138,01 | 135,21 | 137,93 | 1,69% | 1.845.372,00 |
| 18.02.2025 | 132,02 | 135,84 | 131,54 | 135,64 | 2,23% | 2.695.556,00 |
| 17.02.2025 | 132,70 | 132,70 | 132,59 | 132,68 | 0,01% | - |
| 14.02.2025 | 134,96 | 135,02 | 132,62 | 132,67 | -1,99% | 1.976.463,00 |
| 13.02.2025 | 133,75 | 135,58 | 133,51 | 135,36 | 1,11% | 1.872.600,00 |
| 12.02.2025 | 132,55 | 133,94 | 131,83 | 133,88 | 0,52% | 1.871.844,00 |
| 11.02.2025 | 131,01 | 133,28 | 130,61 | 133,19 | 1,34% | 1.512.804,00 |
| 10.02.2025 | 130,13 | 131,55 | 129,74 | 131,43 | 0,87% | 1.555.689,00 |
| 07.02.2025 | 128,53 | 130,37 | 128,43 | 130,30 | 1,25% | 2.248.470,00 |
| 06.02.2025 | 130,02 | 130,30 | 128,21 | 128,69 | -0,43% | 2.090.383,00 |
| 05.02.2025 | 129,53 | 129,87 | 128,35 | 129,25 | -0,04% | 2.517.261,00 |
| 04.02.2025 | 130,05 | 130,89 | 128,70 | 129,30 | -0,88% | 2.136.225,00 |
| 03.02.2025 | 129,59 | 131,31 | 129,21 | 130,45 | 0,37% | 2.601.869,00 |
| 31.01.2025 | 129,08 | 131,08 | 128,91 | 129,97 | -0,67% | 5.058.409,00 |
| 30.01.2025 | 131,02 | 131,43 | 129,94 | 130,85 | 0,91% | 1.871.476,00 |
| 29.01.2025 | 129,78 | 131,05 | 129,49 | 129,67 | 0,18% | 1.881.103,00 |
| 28.01.2025 | 131,60 | 133,38 | 129,22 | 129,44 | -1,50% | 3.389.108,00 |
| 27.01.2025 | 130,33 | 132,07 | 129,82 | 131,41 | 2,34% | 3.127.879,00 |
| 24.01.2025 | 127,15 | 128,49 | 126,82 | 128,41 | 1,09% | 1.785.554,00 |
| 23.01.2025 | 126,15 | 127,58 | 125,74 | 127,03 | 0,72% | 2.217.106,00 |
| 22.01.2025 | 128,68 | 128,68 | 125,97 | 126,12 | -0,32% | 2.125.945,00 |
| 21.01.2025 | 127,51 | 128,38 | 126,26 | 126,52 | -0,55% | 1.836.567,00 |
| 17.01.2025 | 126,77 | 127,89 | 126,16 | 127,22 | 0,45% | 2.056.825,00 |
| 16.01.2025 | 125,34 | 126,83 | 125,02 | 126,65 | 0,87% | 2.090.405,00 |
| 15.01.2025 | 126,70 | 127,23 | 125,51 | 125,56 | -0,49% | 1.484.827,00 |
| 14.01.2025 | 125,17 | 126,96 | 125,17 | 126,18 | 0,60% | 1.779.020,00 |
| 13.01.2025 | 125,27 | 125,46 | 124,30 | 125,43 | 0,78% | 2.337.094,00 |
| 10.01.2025 | 125,23 | 126,00 | 124,10 | 124,46 | -1,82% | 2.280.050,00 |
| 08.01.2025 | 126,65 | 126,89 | 126,03 | 126,77 | -0,42% | 1.820.281,00 |
| 07.01.2025 | 126,64 | 127,83 | 126,64 | 127,30 | 0,94% | 1.891.618,00 |
| 06.01.2025 | 129,71 | 129,71 | 125,88 | 126,12 | -2,81% | 2.412.112,00 |
| 03.01.2025 | 130,63 | 131,30 | 129,57 | 129,76 | -0,67% | 1.563.058,00 |
| 02.01.2025 | 131,37 | 131,94 | 130,33 | 130,63 | -0,31% | 1.390.243,00 |
| 31.12.2024 | 131,15 | 131,59 | 130,12 | 131,04 | 0,32% | 942.277,00 |
| 30.12.2024 | 131,79 | 131,79 | 129,72 | 130,62 | -0,90% | 1.415.206,00 |
| 27.12.2024 | 132,31 | 133,40 | 131,32 | 131,80 | -1,00% | 1.525.021,00 |
| 26.12.2024 | 131,87 | 133,21 | 131,72 | 133,13 | 0,72% | 1.017.509,00 |
| 24.12.2024 | 131,13 | 132,64 | 130,95 | 132,18 | 0,56% | 619.645,00 |
| 23.12.2024 | 130,89 | 131,52 | 130,12 | 131,44 | 0,09% | 1.705.172,00 |
| 20.12.2024 | 131,59 | 132,31 | 131,05 | 131,32 | -0,10% | 5.579.481,00 |
| 19.12.2024 | 130,74 | 132,33 | 130,36 | 131,45 | 0,83% | 3.447.849,00 |
| 18.12.2024 | 130,31 | 132,01 | 130,00 | 130,37 | -0,59% | 3.048.611,00 |
| 17.12.2024 | 130,21 | 131,99 | 130,00 | 131,14 | -0,17% | 3.378.715,00 |
| 16.12.2024 | 132,12 | 133,04 | 131,31 | 131,36 | 0,02% | 2.792.465,00 |
| 13.12.2024 | 130,54 | 132,03 | 130,03 | 131,34 | 0,34% | 1.621.589,00 |
| 12.12.2024 | 131,02 | 131,90 | 130,11 | 130,89 | 0,21% | 1.763.209,00 |
| 11.12.2024 | 133,00 | 133,90 | 130,38 | 130,61 | -1,85% | 2.094.426,00 |
| 10.12.2024 | 132,23 | 133,97 | 131,98 | 133,07 | 0,09% | 2.662.501,00 |
| 09.12.2024 | 134,76 | 135,09 | 131,59 | 132,95 | -1,32% | 3.423.966,00 |
| 06.12.2024 | 137,12 | 137,77 | 134,50 | 134,73 | -2,48% | 2.207.244,00 |
| 05.12.2024 | 137,33 | 138,32 | 136,60 | 138,15 | 0,99% | 2.201.748,00 |
| 04.12.2024 | 136,27 | 136,79 | 135,35 | 136,79 | -0,01% | 2.068.464,00 |
| 03.12.2024 | 139,31 | 139,75 | 136,51 | 136,81 | -1,97% | 2.187.735,00 |
| 02.12.2024 | 139,94 | 140,40 | 138,37 | 139,56 | 0,15% | 2.397.068,00 |
| 29.11.2024 | 138,05 | 139,80 | 138,01 | 139,35 | 0,11% | 1.213.088,00 |
| 27.11.2024 | 139,86 | 140,60 | 138,98 | 139,20 | -0,38% | 1.466.846,00 |
| 26.11.2024 | 138,93 | 140,27 | 138,83 | 139,73 | 0,42% | 2.305.194,00 |
| 25.11.2024 | 138,84 | 139,75 | 137,87 | 139,14 | 0,52% | 4.025.196,00 |
| 22.11.2024 | 137,76 | 139,10 | 137,49 | 138,42 | 1,01% | 1.977.596,00 |
| 21.11.2024 | 136,50 | 137,99 | 136,05 | 137,03 | 0,48% | 1.618.496,00 |
| 20.11.2024 | 135,01 | 136,51 | 134,65 | 136,37 | 0,56% | 1.883.617,00 |
| 19.11.2024 | 136,32 | 136,65 | 134,89 | 135,61 | -0,29% | 1.771.307,00 |
| 18.11.2024 | 133,72 | 136,32 | 133,44 | 136,01 | 1,44% | 2.038.330,00 |
| 15.11.2024 | 131,57 | 135,22 | 131,50 | 134,08 | 1,82% | 3.199.116,00 |
| 14.11.2024 | 131,80 | 132,76 | 130,84 | 131,68 | -0,39% | 1.543.529,00 |
| 13.11.2024 | 133,07 | 133,51 | 131,96 | 132,19 | 0,04% | 1.494.936,00 |
| 12.11.2024 | 134,00 | 134,24 | 132,02 | 132,14 | -0,84% | 2.525.049,00 |
| 11.11.2024 | 133,32 | 134,59 | 133,07 | 133,26 | -0,26% | 1.569.794,00 |
| 08.11.2024 | 132,54 | 134,39 | 132,20 | 133,61 | 1,03% | 1.703.481,00 |
| 07.11.2024 | 132,27 | 133,86 | 132,10 | 132,25 | 0,46% | 1.879.913,00 |
| 06.11.2024 | 136,15 | 136,27 | 130,85 | 131,64 | -2,37% | 2.235.358,00 |
| 05.11.2024 | 133,89 | 134,86 | 133,50 | 134,83 | 0,82% | 1.415.099,00 |
| 04.11.2024 | 135,05 | 135,94 | 133,62 | 133,74 | -0,65% | 1.536.451,00 |
| 01.11.2024 | 134,62 | 135,49 | 134,14 | 134,61 | 0,32% | 1.678.234,00 |
| 31.10.2024 | 134,36 | 135,09 | 133,87 | 134,18 | -0,17% | 3.322.564,00 |
| 30.10.2024 | 134,25 | 134,80 | 133,54 | 134,41 | -0,07% | 1.636.301,00 |
| 29.10.2024 | 134,76 | 135,85 | 134,41 | 134,51 | -0,82% | 1.608.860,00 |
| 28.10.2024 | 136,30 | 136,74 | 135,20 | 135,62 | 0,07% | 2.036.702,00 |
| 25.10.2024 | 136,65 | 137,23 | 135,33 | 135,52 | -1,09% | 2.273.945,00 |
| 24.10.2024 | 137,04 | 137,80 | 136,16 | 137,01 | 0,09% | 1.835.406,00 |
| 23.10.2024 | 136,94 | 138,54 | 136,30 | 136,89 | -0,62% | 2.640.961,00 |
| 22.10.2024 | 137,05 | 139,46 | 136,74 | 137,75 | -4,48% | 4.180.219,00 |
| 21.10.2024 | 145,41 | 146,13 | 144,00 | 144,21 | -0,83% | 2.508.338,00 |
| 18.10.2024 | 144,85 | 145,69 | 143,12 | 145,41 | -0,47% | 3.915.416,00 |
| 17.10.2024 | 145,85 | 146,65 | 145,42 | 146,09 | 0,10% | 2.537.222,00 |
| 16.10.2024 | 144,44 | 146,41 | 143,67 | 145,94 | 0,49% | 1.819.273,00 |
| 15.10.2024 | 144,00 | 146,53 | 143,93 | 145,23 | 1,18% | 1.964.070,00 |
| 14.10.2024 | 142,23 | 143,77 | 142,14 | 143,54 | 0,91% | 1.366.622,00 |
| 11.10.2024 | 141,77 | 142,40 | 141,10 | 142,25 | 0,84% | 1.384.424,00 |
| 10.10.2024 | 142,23 | 142,82 | 140,62 | 141,06 | -0,79% | 1.296.463,00 |
| 09.10.2024 | 141,85 | 142,70 | 141,48 | 142,18 | 0,12% | 1.249.367,00 |
| 08.10.2024 | 141,19 | 142,27 | 140,51 | 142,01 | 0,87% | 1.527.309,00 |
| 07.10.2024 | 141,79 | 142,66 | 140,57 | 140,78 | -0,08% | 2.037.152,00 |
| 04.10.2024 | 139,12 | 141,20 | 138,56 | 140,89 | 0,61% | 1.593.036,00 |
| 03.10.2024 | 141,41 | 141,44 | 139,90 | 140,04 | -1,21% | 1.436.014,00 |
| 02.10.2024 | 142,07 | 142,26 | 140,83 | 141,76 | -0,46% | 1.587.555,00 |
| 01.10.2024 | 142,35 | 143,13 | 141,46 | 142,41 | 0,09% | 1.849.657,00 |
| 30.09.2024 | 143,14 | 143,50 | 141,54 | 142,28 | -0,18% | 1.962.155,00 |