100,936$
0,17%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 100,12 | 101,75 | 99,60 | 100,77 | 0,72% | 9.007.442,00 |
| 05.11.2025 | 100,56 | 101,43 | 99,22 | 100,05 | -0,59% | 12.418.387,00 |
| 04.11.2025 | 102,18 | 102,75 | 99,60 | 100,64 | -1,59% | 15.963.769,00 |
| 03.11.2025 | 104,69 | 106,41 | 102,20 | 102,27 | -14,57% | 36.751.482,00 |
| 31.10.2025 | 119,15 | 120,09 | 118,15 | 119,71 | -0,42% | 4.396.715,00 |
| 30.10.2025 | 120,70 | 123,09 | 119,46 | 120,21 | 2,99% | 4.660.126,00 |
| 29.10.2025 | 119,75 | 120,12 | 116,26 | 116,72 | -3,27% | 4.365.249,00 |
| 28.10.2025 | 120,13 | 121,99 | 119,58 | 120,66 | 0,03% | 3.297.222,00 |
| 27.10.2025 | 118,85 | 120,83 | 118,46 | 120,62 | 1,42% | 3.924.459,00 |
| 24.10.2025 | 118,95 | 119,92 | 118,19 | 118,93 | 0,14% | 2.423.750,00 |
| 23.10.2025 | 120,44 | 120,44 | 117,44 | 118,76 | -1,20% | 2.688.244,00 |
| 22.10.2025 | 120,12 | 121,99 | 119,54 | 120,21 | 0,13% | 1.924.081,00 |
| 21.10.2025 | 120,80 | 121,03 | 119,95 | 120,05 | -0,54% | 1.876.295,00 |
| 20.10.2025 | 121,52 | 121,89 | 120,62 | 120,70 | -0,55% | 1.547.716,00 |
| 17.10.2025 | 120,32 | 121,39 | 119,93 | 121,36 | 1,39% | - |
| 16.10.2025 | 120,49 | 121,35 | 119,38 | 119,70 | -0,18% | 2.336.778,00 |
| 15.10.2025 | 120,20 | 121,22 | 119,64 | 119,92 | -0,21% | 2.704.832,00 |
| 14.10.2025 | 119,60 | 120,61 | 119,09 | 120,17 | 0,75% | 1.708.595,00 |
| 13.10.2025 | 119,51 | 119,51 | 118,18 | 119,27 | -0,25% | 1.968.573,00 |
| 10.10.2025 | 120,20 | 120,72 | 119,37 | 119,57 | 0,02% | 1.855.199,00 |
| 09.10.2025 | 119,62 | 120,29 | 119,36 | 119,55 | -0,07% | 1.851.538,00 |
| 08.10.2025 | 122,18 | 122,18 | 119,54 | 119,63 | -2,21% | 1.802.763,00 |
| 07.10.2025 | 120,54 | 122,78 | 119,63 | 122,33 | 1,48% | 2.254.560,00 |
| 06.10.2025 | 122,00 | 122,19 | 120,45 | 120,54 | -1,66% | 2.143.614,00 |
| 03.10.2025 | 122,33 | 123,38 | 121,76 | 122,58 | -0,03% | 1.898.153,00 |
| 02.10.2025 | 123,23 | 123,24 | 122,08 | 122,62 | -0,50% | 1.696.239,00 |
| 01.10.2025 | 124,82 | 125,32 | 123,04 | 123,23 | -0,89% | 1.921.569,00 |
| 30.09.2025 | 122,51 | 124,71 | 122,18 | 124,34 | 1,37% | 2.044.346,00 |
| 29.09.2025 | 122,59 | 122,82 | 121,37 | 122,66 | 0,35% | 2.851.245,00 |
| 26.09.2025 | 121,82 | 122,91 | 121,49 | 122,23 | 0,42% | 2.292.669,00 |
| 25.09.2025 | 124,32 | 124,50 | 121,02 | 121,72 | -1,78% | 4.024.827,00 |
| 24.09.2025 | 123,15 | 124,55 | 123,01 | 123,93 | 0,09% | 1.459.895,00 |
| 23.09.2025 | 124,12 | 124,43 | 122,58 | 123,82 | -0,20% | 2.452.169,00 |
| 22.09.2025 | 124,43 | 125,13 | 123,80 | 124,07 | -0,44% | 2.683.819,00 |
| 19.09.2025 | 126,12 | 126,55 | 124,24 | 124,62 | -0,71% | 6.928.114,00 |
| 18.09.2025 | 124,72 | 126,42 | 124,38 | 125,51 | -0,06% | 1.822.064,00 |
| 17.09.2025 | 125,32 | 126,98 | 125,32 | 125,59 | 0,44% | 2.304.515,00 |
| 16.09.2025 | 125,40 | 126,06 | 124,48 | 125,04 | -0,34% | 2.084.642,00 |
| 15.09.2025 | 127,42 | 127,78 | 125,05 | 125,47 | -1,97% | 3.077.722,00 |
| 12.09.2025 | 128,90 | 129,87 | 127,95 | 127,99 | -1,14% | 1.442.298,00 |
| 11.09.2025 | 128,25 | 130,02 | 127,87 | 129,47 | 1,14% | 1.745.077,00 |
| 10.09.2025 | 130,24 | 130,83 | 127,01 | 128,01 | -2,26% | 2.279.439,00 |
| 09.09.2025 | 129,95 | 131,53 | 129,39 | 130,97 | 0,92% | 2.325.596,00 |
| 08.09.2025 | 129,24 | 130,13 | 127,77 | 129,78 | -0,08% | 2.916.782,00 |
| 05.09.2025 | 128,17 | 130,60 | 128,00 | 129,89 | 0,56% | 2.187.008,00 |
| 04.09.2025 | 128,50 | 129,41 | 127,84 | 129,17 | 0,91% | 2.049.255,00 |
| 03.09.2025 | 128,84 | 129,32 | 127,10 | 128,00 | -0,65% | 2.562.868,00 |
| 02.09.2025 | 129,35 | 130,04 | 128,04 | 128,84 | -0,23% | 2.027.320,00 |
| 29.08.2025 | 128,68 | 129,82 | 128,55 | 129,14 | 0,33% | 1.785.555,00 |
| 28.08.2025 | 130,21 | 130,35 | 128,02 | 128,72 | -1,14% | 1.757.400,00 |
| 27.08.2025 | 129,60 | 130,35 | 129,60 | 130,21 | 0,31% | 1.411.929,00 |
| 26.08.2025 | 130,40 | 131,23 | 129,39 | 129,81 | -0,72% | 3.165.361,00 |
| 25.08.2025 | 133,50 | 133,94 | 130,62 | 130,75 | -2,05% | 1.721.586,00 |
| 22.08.2025 | 133,81 | 134,38 | 132,68 | 133,49 | 0,39% | 1.842.585,00 |
| 21.08.2025 | 132,49 | 133,06 | 132,23 | 132,97 | -0,22% | 1.512.894,00 |
| 20.08.2025 | 133,74 | 136,17 | 133,16 | 133,26 | 0,23% | 1.678.964,00 |
| 19.08.2025 | 131,35 | 133,43 | 131,10 | 132,95 | 1,23% | 2.288.369,00 |
| 18.08.2025 | 132,94 | 132,94 | 130,59 | 131,33 | -1,21% | 2.566.410,00 |
| 15.08.2025 | 133,90 | 134,01 | 132,55 | 132,94 | -0,34% | 2.123.773,00 |
| 14.08.2025 | 133,94 | 134,30 | 132,99 | 133,39 | -1,05% | 1.527.529,00 |
| 13.08.2025 | 133,72 | 135,10 | 133,13 | 134,81 | 0,88% | 1.849.513,00 |
| 12.08.2025 | 134,15 | 134,46 | 131,62 | 133,64 | -0,38% | 3.181.152,00 |
| 11.08.2025 | 136,33 | 136,36 | 133,83 | 134,15 | -1,48% | 2.544.755,00 |
| 08.08.2025 | 136,55 | 137,29 | 135,65 | 136,16 | -0,45% | 1.653.983,00 |
| 07.08.2025 | 137,11 | 137,46 | 135,68 | 136,77 | 0,07% | 2.473.249,00 |
| 06.08.2025 | 134,62 | 136,90 | 134,14 | 136,68 | 1,84% | 3.327.354,00 |
| 05.08.2025 | 133,07 | 134,45 | 132,20 | 134,21 | 0,80% | 2.860.322,00 |
| 04.08.2025 | 131,36 | 133,81 | 131,19 | 133,14 | 1,91% | 3.226.044,00 |
| 01.08.2025 | 132,69 | 134,49 | 128,48 | 130,64 | 4,83% | 5.425.880,00 |
| 31.07.2025 | 125,10 | 125,92 | 124,37 | 124,62 | -0,53% | 4.597.535,00 |
| 30.07.2025 | 128,09 | 128,62 | 124,90 | 125,29 | -2,06% | 2.123.316,00 |
| 29.07.2025 | 126,87 | 128,57 | 126,52 | 127,93 | 0,84% | 1.995.925,00 |
| 28.07.2025 | 126,83 | 127,52 | 126,36 | 126,86 | -0,41% | 1.911.786,00 |
| 25.07.2025 | 127,93 | 128,29 | 126,65 | 127,38 | -0,29% | 1.549.457,00 |
| 24.07.2025 | 127,75 | 128,08 | 127,18 | 127,75 | 0,02% | 1.573.382,00 |
| 23.07.2025 | 128,84 | 129,33 | 127,46 | 127,73 | -0,90% | 1.947.536,00 |
| 22.07.2025 | 126,77 | 129,14 | 126,53 | 128,89 | 1,72% | 2.040.687,00 |
| 21.07.2025 | 127,28 | 127,86 | 126,54 | 126,71 | -0,64% | 2.115.217,00 |
| 18.07.2025 | 128,38 | 128,59 | 127,09 | 127,53 | -0,30% | 3.787.144,00 |
| 17.07.2025 | 127,00 | 128,49 | 126,27 | 127,91 | 0,22% | 1.942.700,00 |
| 16.07.2025 | 126,89 | 127,69 | 126,33 | 127,63 | 0,69% | 2.022.176,00 |
| 15.07.2025 | 127,44 | 127,90 | 126,20 | 126,75 | -0,56% | 2.226.778,00 |
| 14.07.2025 | 129,24 | 129,37 | 125,15 | 127,46 | -1,48% | 3.283.969,00 |
| 11.07.2025 | 131,95 | 131,95 | 129,21 | 129,38 | -1,95% | 1.847.101,00 |
| 10.07.2025 | 131,43 | 133,09 | 130,47 | 131,95 | 0,35% | 1.959.248,00 |
| 09.07.2025 | 131,53 | 132,10 | 130,27 | 131,49 | 0,07% | 1.448.388,00 |
| 08.07.2025 | 131,25 | 132,08 | 130,37 | 131,40 | -0,19% | 1.620.507,00 |
| 07.07.2025 | 132,23 | 132,96 | 131,20 | 131,65 | -0,36% | 2.158.056,00 |
| 03.07.2025 | 132,73 | 132,73 | 131,45 | 132,12 | -0,18% | 1.015.997,00 |
| 02.07.2025 | 131,73 | 132,48 | 130,91 | 132,36 | 0,57% | 2.137.946,00 |
| 01.07.2025 | 129,65 | 132,49 | 129,30 | 131,61 | 2,09% | 2.829.960,00 |
| 30.06.2025 | 127,87 | 129,29 | 127,68 | 128,92 | 0,81% | 2.172.638,00 |
| 27.06.2025 | 126,88 | 128,53 | 126,88 | 127,89 | 0,83% | 1.950.898,00 |
| 26.06.2025 | 128,32 | 128,56 | 126,30 | 126,84 | -1,02% | 2.367.271,00 |
| 25.06.2025 | 129,67 | 129,75 | 127,76 | 128,15 | -1,39% | 1.820.507,00 |
| 24.06.2025 | 129,94 | 130,33 | 129,45 | 129,95 | -0,14% | 2.761.044,00 |
| 23.06.2025 | 128,31 | 130,48 | 128,13 | 130,13 | 1,43% | 3.205.971,00 |
| 20.06.2025 | 127,96 | 128,83 | 127,74 | 128,29 | 0,26% | 5.306.997,00 |
| 18.06.2025 | 128,85 | 129,16 | 127,76 | 127,96 | -0,75% | 3.088.898,00 |
| 17.06.2025 | 130,30 | 130,34 | 128,79 | 128,93 | -1,33% | 2.883.045,00 |