1,640€
-0,91%
Echtzeit-Aktienkurs KIMBERLY-CLARK DE MEX. A
Bid:
Ask:
Aktienkurse zur KIMBERLY-CLARK DE MEX. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,65 | 1,68 | 1,64 | 1,65 | -0,60% | - |
| 17.07.2025 | 1,65 | 1,68 | 1,63 | 1,66 | -0,60% | - |
| 16.07.2025 | 1,67 | 1,68 | 1,67 | 1,67 | 0,91% | - |
| 15.07.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,48% | - |
| 14.07.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -0,62% | - |
| 11.07.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 3,18% | - |
| 10.07.2025 | 1,57 | 1,58 | 1,55 | 1,57 | 0,32% | - |
| 09.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 08.07.2025 | 1,58 | 1,60 | 1,54 | 1,58 | 0,00% | - |
| 07.07.2025 | 1,58 | 1,60 | 1,58 | 1,58 | 0,00% | - |
| 04.07.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -2,17% | - |
| 03.07.2025 | 1,55 | 1,62 | 1,55 | 1,61 | 4,21% | - |
| 02.07.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,64% | - |
| 01.07.2025 | 0,02 | 1,56 | 0,02 | 1,56 | 0,32% | - |
| 30.06.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,00% | - |
| 27.06.2025 | 1,55 | 1,56 | 1,54 | 1,55 | 0,32% | - |
| 26.06.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 25.06.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,28% | - |
| 24.06.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 1,62% | - |
| 23.06.2025 | 1,57 | 1,58 | 1,54 | 1,54 | 0,00% | - |
| 20.06.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -1,91% | - |
| 19.06.2025 | 1,57 | 1,60 | 1,56 | 1,57 | 0,64% | - |
| 18.06.2025 | 1,58 | 1,58 | 1,54 | 1,56 | -1,27% | - |
| 17.06.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,63% | - |
| 16.06.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 2,58% | - |
| 13.06.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 0,65% | - |
| 12.06.2025 | 1,55 | 1,55 | 1,52 | 1,54 | -0,65% | 2.450,00 |
| 11.06.2025 | 1,59 | 1,59 | 1,54 | 1,55 | -2,52% | - |
| 10.06.2025 | 1,58 | 1,60 | 1,57 | 1,59 | 1,27% | - |
| 09.06.2025 | 1,57 | 1,58 | 1,57 | 1,57 | 0,64% | - |
| 06.06.2025 | 1,56 | 1,58 | 1,54 | 1,56 | 0,65% | - |
| 05.06.2025 | 1,57 | 1,59 | 1,54 | 1,55 | -0,64% | - |
| 04.06.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 0,65% | - |
| 03.06.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -1,27% | - |
| 02.06.2025 | 1,56 | 1,60 | 1,56 | 1,57 | 0,64% | - |
| 30.05.2025 | 1,57 | 1,60 | 1,56 | 1,56 | -1,27% | - |
| 29.05.2025 | 1,58 | 1,60 | 1,56 | 1,58 | 1,28% | - |
| 28.05.2025 | 1,56 | 1,61 | 1,54 | 1,56 | 0,00% | - |
| 27.05.2025 | 1,57 | 1,60 | 1,56 | 1,56 | 0,00% | - |
| 26.05.2025 | 1,57 | 1,58 | 1,55 | 1,56 | -0,32% | - |
| 23.05.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,32% | - |
| 22.05.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,26% | - |
| 21.05.2025 | 1,62 | 1,64 | 1,59 | 1,59 | -2,45% | - |
| 20.05.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 1,24% | - |
| 19.05.2025 | 1,60 | 1,62 | 1,57 | 1,61 | 0,00% | - |
| 16.05.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 1,26% | - |
| 15.05.2025 | 1,62 | 1,63 | 1,59 | 1,59 | -1,85% | - |
| 14.05.2025 | 1,62 | 1,65 | 1,61 | 1,62 | 0,31% | - |
| 13.05.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 2,22% | - |
| 12.05.2025 | 1,60 | 1,61 | 1,57 | 1,58 | -0,63% | - |
| 09.05.2025 | 1,61 | 1,62 | 1,57 | 1,59 | -0,62% | - |
| 08.05.2025 | 1,57 | 1,62 | 1,57 | 1,60 | 1,59% | - |
| 07.05.2025 | 1,57 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 06.05.2025 | 1,56 | 1,58 | 1,53 | 1,57 | 1,29% | - |
| 05.05.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,64% | - |
| 02.05.2025 | 1,56 | 1,57 | 1,54 | 1,56 | 0,65% | - |
| 30.04.2025 | 1,52 | 1,56 | 1,52 | 1,55 | 2,65% | - |
| 29.04.2025 | 1,56 | 1,57 | 1,51 | 1,51 | -3,21% | - |
| 28.04.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 1,96% | - |
| 25.04.2025 | 1,50 | 1,54 | 1,49 | 1,53 | 2,68% | - |
| 24.04.2025 | 1,48 | 1,52 | 1,48 | 1,49 | 1,71% | - |
| 23.04.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 0,34% | - |
| 22.04.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 0,00% | - |
| 17.04.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 1,39% | - |
| 16.04.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,00% | - |
| 15.04.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 1,41% | - |
| 14.04.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,90% | - |
| 11.04.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -2,13% | - |
| 10.04.2025 | 1,50 | 1,51 | 1,40 | 1,41 | -6,00% | - |
| 09.04.2025 | 1,38 | 1,51 | 1,38 | 1,50 | 7,91% | - |
| 08.04.2025 | 1,43 | 1,45 | 1,39 | 1,39 | -2,80% | 308,00 |
| 07.04.2025 | 1,47 | 1,49 | 1,41 | 1,43 | -4,03% | - |
| 04.04.2025 | 1,50 | 1,52 | 1,46 | 1,49 | -1,32% | - |
| 03.04.2025 | 1,46 | 1,57 | 1,46 | 1,51 | 3,42% | 4.500,00 |
| 02.04.2025 | 1,51 | 1,54 | 1,45 | 1,46 | -3,31% | - |
| 01.04.2025 | 1,52 | 1,54 | 1,50 | 1,51 | -0,66% | - |
| 31.03.2025 | 1,52 | 1,53 | 1,49 | 1,52 | 0,00% | - |
| 28.03.2025 | 1,52 | 1,53 | 1,49 | 1,52 | 0,66% | - |
| 27.03.2025 | 1,52 | 1,53 | 1,50 | 1,51 | -0,98% | - |
| 26.03.2025 | 1,52 | 1,54 | 1,50 | 1,53 | 0,66% | - |
| 25.03.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 0,66% | - |
| 24.03.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,69% | - |
| 21.03.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -0,67% | - |
| 20.03.2025 | 1,51 | 1,51 | 1,47 | 1,49 | -0,67% | - |
| 19.03.2025 | 1,51 | 1,52 | 1,48 | 1,50 | 0,00% | - |
| 18.03.2025 | 1,47 | 1,51 | 1,46 | 1,50 | 2,39% | - |
| 17.03.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,34% | - |
| 14.03.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,00% | - |
| 13.03.2025 | 1,48 | 1,51 | 1,47 | 1,50 | 1,35% | - |
| 12.03.2025 | 1,46 | 1,48 | 1,45 | 1,48 | 2,07% | - |
| 11.03.2025 | 1,44 | 1,46 | 1,41 | 1,45 | 1,40% | - |
| 10.03.2025 | 1,43 | 1,47 | 1,43 | 1,43 | 0,00% | - |
| 07.03.2025 | 1,44 | 1,44 | 1,41 | 1,43 | -0,69% | - |
| 06.03.2025 | 1,43 | 1,46 | 1,43 | 1,44 | 0,70% | - |
| 05.03.2025 | 1,44 | 1,47 | 1,42 | 1,43 | 0,00% | - |
| 04.03.2025 | 1,44 | 1,44 | 1,40 | 1,43 | -0,69% | - |
| 03.03.2025 | 1,45 | 1,48 | 1,43 | 1,44 | -0,69% | - |
| 28.02.2025 | 1,47 | 1,48 | 1,45 | 1,45 | -0,68% | - |
| 27.02.2025 | 1,52 | 1,52 | 1,44 | 1,46 | -3,31% | - |
| 26.02.2025 | 1,54 | 1,55 | 1,51 | 1,51 | -1,31% | - |