106,145$
-0,75%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 107,39 | 107,50 | 105,31 | 106,13 | -0,77% | 6.852.006,00 |
| 02.12.2025 | 108,37 | 108,69 | 106,35 | 106,95 | -1,46% | 7.254.598,00 |
| 01.12.2025 | 109,00 | 110,03 | 108,30 | 108,54 | -0,53% | 5.931.070,00 |
| 28.11.2025 | 108,42 | 109,35 | 107,66 | 109,12 | 0,77% | 2.756.404,00 |
| 26.11.2025 | 106,40 | 109,80 | 106,13 | 108,29 | 2,15% | 7.267.333,00 |
| 25.11.2025 | 105,33 | 106,29 | 105,05 | 106,01 | 0,93% | 4.304.024,00 |
| 24.11.2025 | 105,13 | 105,53 | 103,75 | 105,03 | -0,14% | 6.614.990,00 |
| 21.11.2025 | 104,20 | 105,80 | 103,60 | 105,18 | 1,37% | 5.876.167,00 |
| 20.11.2025 | 102,61 | 104,22 | 102,23 | 103,76 | 1,36% | 5.256.572,00 |
| 19.11.2025 | 103,15 | 103,34 | 101,76 | 102,37 | -0,85% | 5.856.937,00 |
| 18.11.2025 | 104,35 | 104,61 | 102,00 | 103,25 | -0,40% | 6.644.470,00 |
| 17.11.2025 | 103,89 | 105,88 | 102,50 | 103,66 | -0,34% | 9.238.322,00 |
| 14.11.2025 | 105,01 | 105,85 | 103,66 | 104,02 | -0,42% | 5.752.354,00 |
| 13.11.2025 | 105,02 | 105,70 | 104,30 | 104,45 | 0,32% | 5.288.110,00 |
| 12.11.2025 | 103,79 | 105,29 | 103,47 | 104,12 | 1,06% | 6.528.661,00 |
| 11.11.2025 | 103,38 | 103,77 | 102,60 | 103,03 | -0,06% | 4.464.094,00 |
| 10.11.2025 | 103,81 | 103,87 | 101,61 | 103,09 | -0,73% | 6.973.766,00 |
| 07.11.2025 | 100,78 | 104,58 | 100,50 | 103,85 | 3,06% | 10.218.718,00 |
| 06.11.2025 | 100,12 | 101,75 | 99,60 | 100,77 | 0,72% | 8.851.085,00 |
| 05.11.2025 | 100,56 | 101,43 | 99,22 | 100,05 | -0,59% | 12.394.800,00 |
| 04.11.2025 | 102,18 | 102,75 | 99,60 | 100,64 | -1,59% | 15.927.938,00 |
| 03.11.2025 | 104,69 | 106,41 | 102,20 | 102,27 | -14,57% | 36.460.896,00 |
| 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% | 4.657.801,00 |
| 29.10.2025 | 119,75 | 120,12 | 116,26 | 116,72 | -3,27% | 4.254.367,00 |
| 28.10.2025 | 120,13 | 121,99 | 119,58 | 120,66 | 0,03% | 3.290.097,00 |
| 27.10.2025 | 118,85 | 120,83 | 118,46 | 120,62 | 1,42% | 3.924.300,00 |
| 24.10.2025 | 118,95 | 119,92 | 118,19 | 118,93 | 0,14% | 2.423.750,00 |
| 23.10.2025 | 120,35 | 120,37 | 117,49 | 118,76 | -1,21% | 2.684.911,00 |
| 22.10.2025 | 120,12 | 121,99 | 119,54 | 120,21 | 0,13% | 1.911.296,00 |
| 21.10.2025 | 120,80 | 121,03 | 119,95 | 120,05 | -0,54% | 1.865.611,00 |
| 20.10.2025 | 121,52 | 121,89 | 120,62 | 120,70 | -0,61% | 1.547.716,00 |
| 17.10.2025 | 120,11 | 121,49 | 119,88 | 121,44 | 1,45% | 2.076.726,00 |
| 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% | 2.704.109,00 |
| 14.10.2025 | 119,60 | 120,61 | 119,09 | 120,17 | 0,75% | 1.703.308,00 |
| 13.10.2025 | 119,51 | 119,51 | 118,18 | 119,27 | -0,25% | 1.948.168,00 |
| 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% | 1.845.998,00 |
| 08.10.2025 | 122,18 | 122,18 | 119,54 | 119,63 | -2,21% | 1.785.877,00 |
| 07.10.2025 | 120,54 | 122,78 | 119,63 | 122,33 | 1,48% | 2.249.153,00 |
| 06.10.2025 | 122,00 | 122,19 | 120,45 | 120,54 | -1,65% | 1.973.637,00 |
| 03.10.2025 | 122,37 | 123,37 | 121,85 | 122,56 | -0,05% | 144.162,00 |
| 02.10.2025 | 123,23 | 123,24 | 122,08 | 122,62 | -0,50% | 1.695.774,00 |
| 01.10.2025 | 124,82 | 125,32 | 123,04 | 123,23 | -0,89% | 1.886.867,00 |
| 30.09.2025 | 122,51 | 124,71 | 122,18 | 124,34 | 1,37% | 2.043.610,00 |
| 29.09.2025 | 122,59 | 122,82 | 121,37 | 122,66 | 0,35% | 2.046.078,00 |
| 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% | 4.008.063,00 |
| 24.09.2025 | 123,15 | 124,55 | 123,01 | 123,93 | 0,09% | 1.455.846,00 |
| 23.09.2025 | 124,12 | 124,43 | 122,58 | 123,82 | -0,20% | 2.394.641,00 |
| 22.09.2025 | 124,43 | 125,13 | 123,80 | 124,07 | -0,44% | 2.584.545,00 |
| 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% | 1.808.367,00 |
| 17.09.2025 | 125,32 | 126,98 | 125,32 | 125,59 | 0,44% | 2.300.318,00 |
| 16.09.2025 | 125,40 | 126,06 | 124,48 | 125,04 | -0,34% | 2.070.210,00 |
| 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% | 1.973.015,00 |
| 03.09.2025 | 128,84 | 129,32 | 127,10 | 128,00 | -0,65% | 2.505.156,00 |
| 02.09.2025 | 129,35 | 130,04 | 128,04 | 128,84 | -0,23% | 2.016.456,00 |
| 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% | 1.741.653,00 |
| 27.08.2025 | 129,60 | 130,35 | 129,60 | 130,21 | 0,31% | 1.408.452,00 |
| 26.08.2025 | 130,40 | 131,23 | 129,39 | 129,81 | -0,72% | 3.152.390,00 |
| 25.08.2025 | 133,50 | 133,94 | 130,62 | 130,75 | -2,05% | 1.676.717,00 |
| 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% | 1.502.425,00 |
| 20.08.2025 | 133,74 | 136,17 | 133,16 | 133,26 | 0,23% | 1.641.885,00 |
| 19.08.2025 | 131,35 | 133,43 | 131,10 | 132,95 | 1,23% | 2.052.083,00 |
| 18.08.2025 | 132,94 | 132,94 | 130,59 | 131,33 | -1,21% | 2.545.008,00 |
| 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% | 1.516.727,00 |
| 13.08.2025 | 133,72 | 135,10 | 133,13 | 134,81 | 0,88% | 1.849.490,00 |
| 12.08.2025 | 134,15 | 134,46 | 131,62 | 133,64 | -0,38% | 3.179.595,00 |
| 11.08.2025 | 136,33 | 136,36 | 133,83 | 134,15 | -1,48% | 2.529.338,00 |
| 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% | 2.468.942,00 |
| 06.08.2025 | 134,62 | 136,90 | 134,14 | 136,68 | 1,84% | 3.326.376,00 |
| 05.08.2025 | 133,07 | 134,45 | 132,20 | 134,21 | 0,80% | 2.857.898,00 |
| 04.08.2025 | 131,36 | 133,81 | 131,19 | 133,14 | 1,91% | 3.210.855,00 |
| 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% | 4.521.053,00 |
| 30.07.2025 | 128,09 | 128,62 | 124,90 | 125,29 | -2,06% | 2.072.629,00 |
| 29.07.2025 | 126,87 | 128,57 | 126,52 | 127,93 | 0,84% | 1.946.635,00 |
| 28.07.2025 | 126,83 | 127,52 | 126,36 | 126,86 | -0,41% | 1.909.090,00 |
| 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% | 1.548.557,00 |
| 23.07.2025 | 128,84 | 129,33 | 127,46 | 127,73 | -0,90% | 1.940.168,00 |
| 22.07.2025 | 126,77 | 129,14 | 126,53 | 128,89 | 1,72% | 2.014.506,00 |
| 21.07.2025 | 127,28 | 127,86 | 126,54 | 126,71 | -0,64% | 2.065.548,00 |
| 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% | 1.918.983,00 |
| 16.07.2025 | 126,89 | 127,69 | 126,33 | 127,63 | 0,69% | 2.011.009,00 |
| 15.07.2025 | 127,44 | 127,90 | 126,20 | 126,75 | -0,56% | 2.176.813,00 |