139,120$
1,29%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 137,66 | 139,35 | 137,04 | 139,07 | 1,25% | 2.310.131,00 |
| 15.05.2025 | 134,46 | 137,47 | 133,65 | 137,35 | 2,88% | 2.625.829,00 |
| 14.05.2025 | 133,70 | 134,16 | 132,58 | 133,51 | -0,39% | 2.139.332,00 |
| 13.05.2025 | 136,04 | 136,16 | 132,73 | 134,03 | -1,93% | 3.058.917,00 |
| 12.05.2025 | 132,40 | 136,79 | 132,01 | 136,67 | 2,72% | 3.112.783,00 |
| 09.05.2025 | 133,18 | 134,49 | 132,84 | 133,05 | -0,37% | 1.864.154,00 |
| 08.05.2025 | 133,77 | 134,88 | 133,07 | 133,54 | -0,04% | 2.165.938,00 |
| 07.05.2025 | 132,88 | 134,43 | 132,30 | 133,59 | 0,62% | 2.953.582,00 |
| 06.05.2025 | 130,68 | 133,36 | 129,76 | 132,77 | 1,43% | 3.014.065,00 |
| 05.05.2025 | 130,81 | 131,55 | 130,24 | 130,90 | 0,42% | 1.459.706,00 |
| 02.05.2025 | 130,37 | 131,60 | 129,26 | 130,35 | 0,37% | 2.258.604,00 |
| 01.05.2025 | 130,62 | 131,00 | 128,50 | 129,87 | -1,45% | 1.965.740,00 |
| 30.04.2025 | 131,60 | 132,00 | 129,16 | 131,78 | 0,94% | 2.929.109,00 |
| 29.04.2025 | 130,13 | 131,07 | 128,23 | 130,55 | -0,27% | 1.964.291,00 |
| 28.04.2025 | 131,58 | 132,00 | 130,66 | 130,90 | -0,54% | 1.746.432,00 |
| 25.04.2025 | 132,96 | 133,23 | 129,84 | 131,61 | -0,55% | 2.626.988,00 |
| 24.04.2025 | 133,33 | 133,33 | 131,65 | 132,34 | -0,79% | 2.708.993,00 |
| 23.04.2025 | 135,52 | 136,57 | 131,12 | 133,40 | -3,28% | 4.583.385,00 |
| 22.04.2025 | 133,08 | 138,38 | 133,00 | 137,92 | -1,53% | 3.834.812,00 |
| 21.04.2025 | 143,50 | 143,50 | 138,68 | 140,07 | -1,92% | 2.615.630,00 |
| 17.04.2025 | 140,43 | 143,44 | 140,22 | 142,81 | 2,23% | 2.108.310,00 |
| 16.04.2025 | 142,15 | 142,64 | 139,38 | 139,70 | -1,25% | 2.004.879,00 |
| 15.04.2025 | 142,28 | 143,06 | 141,37 | 141,47 | -0,76% | 1.855.729,00 |
| 14.04.2025 | 139,83 | 142,86 | 138,63 | 142,56 | 2,00% | 1.676.827,00 |
| 11.04.2025 | 136,71 | 140,72 | 135,97 | 139,76 | 1,65% | 1.721.602,00 |
| 10.04.2025 | 135,44 | 138,84 | 134,80 | 137,49 | 1,73% | 2.281.937,00 |
| 09.04.2025 | 132,00 | 137,65 | 131,52 | 135,15 | 1,40% | 2.436.549,00 |
| 08.04.2025 | 136,59 | 136,68 | 132,24 | 133,28 | -0,94% | 2.543.238,00 |
| 07.04.2025 | 135,17 | 138,11 | 133,41 | 134,54 | -2,44% | 2.827.266,00 |
| 04.04.2025 | 145,82 | 147,00 | 137,65 | 137,91 | -5,03% | 2.555.130,00 |
| 03.04.2025 | 145,09 | 147,12 | 144,44 | 145,22 | 1,62% | 2.384.889,00 |
| 02.04.2025 | 143,11 | 143,75 | 141,56 | 142,90 | -0,09% | 1.845.709,00 |
| 01.04.2025 | 142,63 | 143,51 | 142,02 | 143,03 | 0,57% | 1.725.403,00 |
| 31.03.2025 | 141,27 | 142,74 | 141,07 | 142,22 | 1,07% | 1.974.068,00 |
| 28.03.2025 | 142,09 | 142,60 | 140,02 | 140,71 | 0,11% | 1.227.254,00 |
| 27.03.2025 | 140,64 | 141,04 | 139,49 | 140,56 | 0,68% | 1.052.655,00 |
| 26.03.2025 | 137,27 | 139,93 | 137,24 | 139,61 | 1,91% | 2.209.949,00 |
| 25.03.2025 | 137,75 | 137,76 | 135,99 | 136,99 | -0,60% | 1.800.996,00 |
| 24.03.2025 | 138,31 | 139,20 | 137,10 | 137,82 | -0,61% | 1.979.808,00 |
| 21.03.2025 | 139,08 | 140,29 | 137,44 | 138,67 | -0,29% | 7.442.696,00 |
| 20.03.2025 | 139,34 | 139,70 | 137,04 | 139,08 | -0,41% | 1.665.394,00 |
| 19.03.2025 | 139,37 | 139,92 | 138,41 | 139,65 | 0,09% | 1.716.806,00 |
| 18.03.2025 | 139,89 | 141,00 | 138,80 | 139,53 | -0,27% | 1.661.942,00 |
| 17.03.2025 | 139,72 | 140,45 | 138,84 | 139,91 | 0,19% | 1.469.880,00 |
| 14.03.2025 | 139,13 | 140,27 | 138,83 | 139,64 | -0,36% | 1.324.076,00 |
| 13.03.2025 | 139,70 | 141,79 | 139,64 | 140,14 | 0,12% | 1.805.086,00 |
| 12.03.2025 | 141,51 | 143,35 | 139,63 | 139,97 | -2,86% | 2.099.350,00 |
| 11.03.2025 | 147,31 | 147,31 | 143,91 | 144,09 | -2,25% | 2.507.356,00 |
| 10.03.2025 | 145,71 | 150,45 | 145,58 | 147,40 | 1,80% | 3.194.129,00 |
| 07.03.2025 | 140,67 | 146,85 | 140,27 | 144,79 | 1,67% | 2.966.894,00 |
| 06.03.2025 | 141,92 | 142,99 | 140,58 | 142,41 | 0,55% | 1.992.042,00 |
| 05.03.2025 | 140,59 | 142,86 | 140,48 | 141,63 | 0,35% | 2.060.682,00 |
| 04.03.2025 | 144,17 | 146,26 | 141,10 | 141,14 | -1,54% | 2.529.968,00 |
| 03.03.2025 | 141,20 | 143,59 | 141,20 | 143,35 | 0,94% | 1.946.789,00 |
| 28.02.2025 | 141,26 | 143,03 | 140,17 | 142,01 | 1,30% | 2.683.862,00 |
| 27.02.2025 | 138,70 | 140,82 | 138,39 | 140,19 | 0,74% | 1.711.543,00 |
| 26.02.2025 | 140,14 | 141,56 | 138,67 | 139,16 | -1,51% | 1.808.788,00 |
| 25.02.2025 | 140,86 | 142,90 | 140,27 | 141,30 | 0,90% | 2.693.355,00 |
| 24.02.2025 | 139,71 | 142,48 | 139,60 | 140,04 | -0,16% | 2.269.720,00 |
| 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 |