110,228$
0,23%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 110,65 | 111,34 | 109,61 | 110,25 | 0,25% | - |
| 27.08.2026 | 109,12 | 110,32 | 108,61 | 109,98 | -0,33% | 3.344.553,00 |
| 26.08.2026 | 111,54 | 111,84 | 110,25 | 110,34 | -0,61% | 3.951.993,00 |
| 25.08.2026 | 111,07 | 111,22 | 109,83 | 111,02 | -0,31% | 2.805.970,00 |
| 24.08.2026 | 109,90 | 112,38 | 109,87 | 111,37 | 1,88% | 2.685.107,00 |
| 21.08.2026 | 108,88 | 109,88 | 108,07 | 109,31 | 0,57% | 2.102.589,00 |
| 20.08.2026 | 109,39 | 110,00 | 108,09 | 108,69 | -1,08% | 2.431.443,00 |
| 19.08.2026 | 108,86 | 110,10 | 108,33 | 109,88 | 2,01% | 3.669.204,00 |
| 18.08.2026 | 108,86 | 109,79 | 107,66 | 107,72 | -0,18% | 2.392.072,00 |
| 17.08.2026 | 109,27 | 109,35 | 107,39 | 107,91 | -2,25% | 2.958.409,00 |
| 14.08.2026 | 110,68 | 111,20 | 110,23 | 110,39 | -0,28% | 1.739.123,00 |
| 13.08.2026 | 109,86 | 111,06 | 109,45 | 110,70 | 1,62% | 1.865.246,00 |
| 12.08.2026 | 107,60 | 109,55 | 107,40 | 108,93 | 0,33% | 2.267.028,00 |
| 11.08.2026 | 107,44 | 108,71 | 107,28 | 108,57 | 0,51% | 2.066.486,00 |
| 10.08.2026 | 108,37 | 109,10 | 107,29 | 108,02 | -1,51% | 3.136.366,00 |
| 07.08.2026 | 108,49 | 109,83 | 107,14 | 109,68 | 0,94% | 2.705.304,00 |
| 06.08.2026 | 112,59 | 112,70 | 108,10 | 108,66 | -3,30% | 3.895.862,00 |
| 05.08.2026 | 111,16 | 112,44 | 108,43 | 112,37 | 0,72% | 4.580.725,00 |
| 04.08.2026 | 109,19 | 112,12 | 105,77 | 111,57 | 3,73% | 8.623.324,00 |
| 03.08.2026 | 110,95 | 112,70 | 106,11 | 107,56 | -1,60% | 7.489.976,00 |
| 31.07.2026 | 108,94 | 110,26 | 107,73 | 109,31 | -0,80% | 4.521.478,00 |
| 30.07.2026 | 111,63 | 111,63 | 108,80 | 110,19 | -2,67% | 2.883.223,00 |
| 29.07.2026 | 110,90 | 113,33 | 110,06 | 113,21 | 0,11% | 3.139.944,00 |
| 28.07.2026 | 113,48 | 115,47 | 113,00 | 113,09 | 1,48% | 3.917.952,00 |
| 27.07.2026 | 110,81 | 112,34 | 110,70 | 111,44 | 1,59% | 2.595.458,00 |
| 24.07.2026 | 107,77 | 109,79 | 107,06 | 109,70 | 2,23% | 2.602.169,00 |
| 23.07.2026 | 107,23 | 107,83 | 106,52 | 107,31 | -1,44% | 2.763.310,00 |
| 22.07.2026 | 109,00 | 109,60 | 108,48 | 108,88 | 0,77% | 2.291.823,00 |
| 21.07.2026 | 108,17 | 108,43 | 106,97 | 108,05 | -0,40% | 2.319.668,00 |
| 20.07.2026 | 108,00 | 108,79 | 107,63 | 108,48 | 0,12% | 2.513.971,00 |
| 17.07.2026 | 110,26 | 111,18 | 107,74 | 108,35 | -0,59% | 3.436.886,00 |
| 16.07.2026 | 106,73 | 109,38 | 106,73 | 108,99 | 2,31% | 3.333.548,00 |
| 15.07.2026 | 106,81 | 108,82 | 105,99 | 106,53 | -0,27% | 4.027.098,00 |
| 14.07.2026 | 109,80 | 110,22 | 106,55 | 106,82 | -3,05% | 4.164.691,00 |
| 13.07.2026 | 113,01 | 114,91 | 108,75 | 110,18 | -1,98% | 7.140.633,00 |
| 10.07.2026 | 110,64 | 113,12 | 110,13 | 112,41 | 2,26% | 3.342.885,00 |
| 09.07.2026 | 110,74 | 110,90 | 109,42 | 109,93 | -0,95% | 4.158.772,00 |
| 08.07.2026 | 113,69 | 113,89 | 110,96 | 110,98 | -3,28% | 3.999.931,00 |
| 07.07.2026 | 114,93 | 116,82 | 114,50 | 114,74 | 1,53% | 3.325.644,00 |
| 06.07.2026 | 114,49 | 114,62 | 111,10 | 113,01 | -1,49% | 3.755.895,00 |
| 02.07.2026 | 112,00 | 115,02 | 111,95 | 114,72 | 2,94% | 4.662.758,00 |
| 01.07.2026 | 110,05 | 111,75 | 109,44 | 111,44 | 1,52% | 4.782.366,00 |
| 30.06.2026 | 109,60 | 110,17 | 108,46 | 109,77 | -0,13% | 4.281.266,00 |
| 29.06.2026 | 109,02 | 110,16 | 108,07 | 109,91 | 0,49% | 4.445.791,00 |
| 26.06.2026 | 109,20 | 109,91 | 108,41 | 109,37 | 1,17% | 12.507.599,00 |
| 25.06.2026 | 106,58 | 109,13 | 106,58 | 108,10 | 1,28% | 4.947.909,00 |
| 24.06.2026 | 104,81 | 107,70 | 104,44 | 106,73 | 2,67% | 8.327.800,00 |
| 23.06.2026 | 101,92 | 104,20 | 101,26 | 103,95 | 3,43% | 4.012.350,00 |
| 22.06.2026 | 102,00 | 103,18 | 100,41 | 100,50 | -1,94% | 3.600.476,00 |
| 19.06.2026 | 102,45 | 102,52 | 102,32 | 102,48 | -0,07% | - |
| 18.06.2026 | 102,19 | 103,22 | 101,64 | 102,56 | 1,07% | 8.851.294,00 |
| 17.06.2026 | 104,12 | 105,01 | 101,20 | 101,47 | -2,69% | 4.038.152,00 |
| 16.06.2026 | 103,77 | 104,94 | 103,48 | 104,28 | 1,11% | 3.039.513,00 |
| 15.06.2026 | 102,50 | 104,07 | 102,21 | 103,14 | 0,83% | 4.456.823,00 |
| 12.06.2026 | 102,00 | 103,22 | 101,10 | 102,29 | 0,74% | 3.490.523,00 |
| 11.06.2026 | 101,56 | 102,60 | 101,24 | 101,54 | -0,04% | 3.247.528,00 |
| 10.06.2026 | 101,05 | 102,08 | 100,22 | 101,58 | 1,05% | 3.393.919,00 |
| 09.06.2026 | 98,41 | 100,60 | 97,25 | 100,52 | 2,83% | 3.724.508,00 |
| 08.06.2026 | 97,80 | 99,24 | 97,39 | 97,75 | -1,30% | 3.816.458,00 |
| 05.06.2026 | 94,00 | 99,62 | 93,95 | 99,04 | 4,84% | 6.361.015,00 |
| 04.06.2026 | 95,67 | 96,60 | 93,32 | 94,47 | -0,31% | 6.081.084,00 |
| 03.06.2026 | 97,36 | 97,92 | 94,45 | 94,76 | -2,80% | 6.698.136,00 |
| 02.06.2026 | 98,35 | 98,76 | 96,36 | 97,49 | -0,47% | 4.639.841,00 |
| 01.06.2026 | 97,59 | 98,52 | 97,17 | 97,95 | 0,36% | 4.636.371,00 |
| 29.05.2026 | 100,15 | 100,54 | 97,14 | 97,60 | -2,54% | 8.725.701,00 |
| 28.05.2026 | 100,19 | 100,80 | 99,48 | 100,14 | -0,04% | 3.231.562,00 |
| 27.05.2026 | 99,58 | 101,96 | 99,58 | 100,18 | 1,43% | 5.013.074,00 |
| 26.05.2026 | 99,19 | 99,80 | 98,71 | 98,77 | -0,37% | 3.850.730,00 |
| 22.05.2026 | 98,90 | 99,79 | 98,80 | 99,14 | 0,42% | 2.265.825,00 |
| 21.05.2026 | 97,12 | 99,05 | 95,78 | 98,73 | 1,21% | 3.391.684,00 |
| 20.05.2026 | 96,27 | 97,81 | 95,70 | 97,55 | 1,12% | 3.072.987,00 |
| 19.05.2026 | 96,79 | 97,92 | 95,50 | 96,47 | -0,07% | 4.769.077,00 |
| 18.05.2026 | 96,00 | 97,97 | 95,90 | 96,54 | 0,66% | 4.677.385,00 |
| 15.05.2026 | 97,62 | 98,00 | 95,50 | 95,91 | -0,79% | 4.829.186,00 |
| 14.05.2026 | 97,65 | 97,85 | 96,33 | 96,67 | -0,38% | 3.366.256,00 |
| 13.05.2026 | 97,15 | 98,21 | 96,41 | 97,04 | -0,31% | 4.302.895,00 |
| 12.05.2026 | 96,25 | 97,77 | 95,32 | 97,34 | 1,66% | 5.348.171,00 |
| 11.05.2026 | 98,27 | 98,38 | 95,30 | 95,75 | -2,60% | 5.168.975,00 |
| 08.05.2026 | 99,81 | 100,10 | 98,21 | 98,31 | -1,26% | 3.181.539,00 |
| 07.05.2026 | 99,31 | 100,49 | 97,95 | 99,56 | 0,37% | 4.621.245,00 |
| 06.05.2026 | 97,95 | 99,78 | 97,57 | 99,19 | 2,05% | 3.872.851,00 |
| 05.05.2026 | 95,65 | 97,68 | 94,67 | 97,20 | 1,62% | 4.260.145,00 |
| 04.05.2026 | 96,71 | 97,09 | 95,21 | 95,65 | -2,07% | 4.366.810,00 |
| 01.05.2026 | 99,04 | 99,16 | 96,86 | 97,67 | -0,77% | 4.872.391,00 |
| 30.04.2026 | 96,38 | 98,76 | 96,33 | 98,43 | 2,42% | 5.903.394,00 |
| 29.04.2026 | 98,36 | 98,72 | 94,95 | 96,10 | -2,38% | 5.381.307,00 |
| 28.04.2026 | 99,37 | 100,44 | 97,50 | 98,44 | 0,19% | 6.637.564,00 |
| 27.04.2026 | 97,65 | 99,15 | 97,40 | 98,25 | 0,41% | 7.024.633,00 |
| 24.04.2026 | 98,59 | 99,21 | 97,45 | 97,85 | -0,08% | 3.386.910,00 |
| 23.04.2026 | 96,49 | 98,05 | 96,45 | 97,93 | 1,22% | 3.292.419,00 |
| 22.04.2026 | 96,60 | 97,55 | 96,01 | 96,75 | 0,16% | 3.876.680,00 |
| 21.04.2026 | 98,37 | 98,54 | 96,17 | 96,60 | -1,97% | 4.557.813,00 |
| 20.04.2026 | 98,61 | 99,39 | 98,10 | 98,54 | -0,30% | 3.698.918,00 |
| 17.04.2026 | 97,97 | 100,03 | 97,85 | 98,84 | 0,89% | 4.075.174,00 |
| 16.04.2026 | 96,49 | 98,39 | 96,49 | 97,97 | 1,20% | 4.022.706,00 |
| 15.04.2026 | 97,06 | 97,50 | 95,87 | 96,81 | -0,36% | 3.044.206,00 |
| 14.04.2026 | 95,91 | 97,74 | 95,61 | 97,16 | 0,58% | 3.578.260,00 |
| 13.04.2026 | 96,57 | 97,20 | 95,45 | 96,60 | -0,70% | 4.793.094,00 |
| 10.04.2026 | 97,96 | 98,67 | 96,94 | 97,28 | -0,69% | 3.258.952,00 |
| 09.04.2026 | 96,18 | 98,81 | 95,71 | 97,96 | 0,99% | 7.145.105,00 |