128,000$
1,07%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.086.307,00 |
| 15.01.2025 | 126,70 | 127,23 | 125,51 | 125,56 | -0,49% | 1.483.144,00 |
| 14.01.2025 | 125,17 | 126,96 | 125,17 | 126,18 | 0,60% | 1.773.869,00 |
| 13.01.2025 | 125,27 | 125,46 | 124,30 | 125,43 | 0,78% | 2.323.706,00 |
| 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% | 1.889.223,00 |
| 06.01.2025 | 129,71 | 129,71 | 125,88 | 126,12 | -2,81% | 2.216.115,00 |
| 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% | 1.387.711,00 |
| 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% | 1.384.416,00 |
| 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% | 1.006.642,00 |
| 24.12.2024 | 131,13 | 132,64 | 130,95 | 132,18 | 0,56% | 619.645,00 |
| 23.12.2024 | 130,95 | 131,52 | 130,12 | 131,44 | 0,09% | 1.659.514,00 |
| 20.12.2024 | 131,59 | 132,31 | 131,05 | 131,32 | -0,10% | 5.579.481,00 |
| 19.12.2024 | 130,74 | 132,33 | 130,36 | 131,45 | 0,83% | 3.413.727,00 |
| 18.12.2024 | 130,31 | 132,01 | 130,00 | 130,37 | -0,59% | 3.002.303,00 |
| 17.12.2024 | 130,21 | 131,99 | 130,00 | 131,14 | -0,17% | 3.378.715,00 |
| 16.12.2024 | 132,12 | 133,04 | 131,31 | 131,36 | 0,02% | 2.792.271,00 |
| 13.12.2024 | 130,54 | 132,03 | 130,03 | 131,34 | 0,34% | 1.621.589,00 |
| 12.12.2024 | 131,02 | 131,90 | 130,11 | 130,89 | 0,21% | 1.760.530,00 |
| 11.12.2024 | 133,00 | 133,90 | 130,38 | 130,61 | -1,85% | 2.081.848,00 |
| 10.12.2024 | 132,23 | 133,97 | 131,98 | 133,07 | 0,09% | 2.499.940,00 |
| 09.12.2024 | 134,76 | 135,09 | 131,59 | 132,95 | -1,32% | 3.396.505,00 |
| 06.12.2024 | 137,12 | 137,77 | 134,50 | 134,73 | -2,48% | 2.207.244,00 |
| 05.12.2024 | 137,33 | 138,32 | 136,60 | 138,15 | 0,99% | 2.199.707,00 |
| 04.12.2024 | 136,27 | 136,79 | 135,35 | 136,79 | -0,01% | 2.067.590,00 |
| 03.12.2024 | 139,31 | 139,75 | 136,51 | 136,81 | -1,97% | 2.187.136,00 |
| 02.12.2024 | 139,94 | 140,40 | 138,37 | 139,56 | 0,15% | 2.396.435,00 |
| 29.11.2024 | 138,05 | 139,80 | 138,01 | 139,35 | 0,11% | 1.213.088,00 |
| 27.11.2024 | 139,86 | 140,60 | 138,98 | 139,20 | -0,38% | 1.466.846,00 |
| 26.11.2024 | 138,93 | 140,27 | 138,83 | 139,73 | 0,42% | 1.847.109,00 |
| 25.11.2024 | 138,84 | 139,75 | 137,87 | 139,14 | 0,52% | 3.960.077,00 |
| 22.11.2024 | 137,76 | 139,10 | 137,49 | 138,42 | 1,01% | 1.977.596,00 |
| 21.11.2024 | 136,50 | 137,99 | 136,05 | 137,03 | 0,48% | 1.618.496,00 |
| 20.11.2024 | 135,01 | 136,51 | 134,65 | 136,37 | 0,56% | 1.774.725,00 |
| 19.11.2024 | 136,32 | 136,65 | 134,89 | 135,61 | -0,29% | 1.763.814,00 |
| 18.11.2024 | 133,72 | 136,32 | 133,44 | 136,01 | 1,44% | 2.035.744,00 |
| 15.11.2024 | 131,57 | 135,22 | 131,50 | 134,08 | 1,82% | 3.199.116,00 |
| 14.11.2024 | 131,80 | 132,76 | 130,84 | 131,68 | -0,39% | 1.542.647,00 |
| 13.11.2024 | 133,07 | 133,51 | 131,96 | 132,19 | 0,04% | 1.494.585,00 |
| 12.11.2024 | 134,00 | 134,24 | 132,02 | 132,14 | -0,84% | 2.326.093,00 |
| 11.11.2024 | 133,32 | 134,59 | 133,07 | 133,26 | -0,26% | 1.569.667,00 |
| 08.11.2024 | 132,54 | 134,39 | 132,20 | 133,61 | 1,03% | 1.703.481,00 |
| 07.11.2024 | 132,27 | 133,86 | 132,10 | 132,25 | 0,46% | 1.865.145,00 |
| 06.11.2024 | 136,15 | 136,27 | 130,85 | 131,64 | -2,37% | 2.230.797,00 |
| 05.11.2024 | 133,89 | 134,86 | 133,50 | 134,83 | 0,82% | 1.350.494,00 |
| 04.11.2024 | 135,05 | 135,94 | 133,62 | 133,74 | -0,65% | 1.536.451,00 |
| 01.11.2024 | 134,62 | 135,49 | 134,14 | 134,61 | 0,32% | 1.678.234,00 |
| 31.10.2024 | 134,36 | 135,09 | 133,87 | 134,18 | -0,17% | 3.039.661,00 |
| 30.10.2024 | 134,25 | 134,80 | 133,54 | 134,41 | -0,07% | 1.636.175,00 |
| 29.10.2024 | 134,76 | 135,85 | 134,41 | 134,51 | -0,82% | 1.461.226,00 |
| 28.10.2024 | 136,30 | 136,74 | 135,20 | 135,62 | 0,07% | 1.920.787,00 |
| 25.10.2024 | 136,65 | 137,23 | 135,33 | 135,52 | -1,09% | 2.273.945,00 |
| 24.10.2024 | 137,04 | 137,80 | 136,16 | 137,01 | 0,09% | 1.827.975,00 |
| 23.10.2024 | 136,94 | 138,54 | 136,30 | 136,89 | -0,62% | 2.639.900,00 |
| 22.10.2024 | 137,05 | 139,46 | 136,74 | 137,75 | -4,48% | 3.781.512,00 |
| 21.10.2024 | 145,41 | 146,13 | 144,00 | 144,21 | -0,83% | 2.507.362,00 |
| 18.10.2024 | 144,85 | 145,69 | 143,12 | 145,41 | -0,47% | 3.915.416,00 |
| 17.10.2024 | 145,85 | 146,65 | 145,42 | 146,09 | 0,10% | 2.340.073,00 |
| 16.10.2024 | 144,44 | 146,41 | 143,67 | 145,94 | 0,49% | 1.819.269,00 |
| 15.10.2024 | 144,00 | 146,53 | 143,93 | 145,23 | 1,18% | 1.964.070,00 |
| 14.10.2024 | 142,23 | 143,77 | 142,14 | 143,54 | 0,91% | 1.319.746,00 |
| 11.10.2024 | 141,77 | 142,40 | 141,10 | 142,25 | 0,84% | 1.384.424,00 |
| 10.10.2024 | 142,23 | 142,82 | 140,62 | 141,06 | -0,79% | 1.295.544,00 |
| 09.10.2024 | 141,85 | 142,70 | 141,48 | 142,18 | 0,12% | 1.204.308,00 |
| 08.10.2024 | 141,19 | 142,27 | 140,51 | 142,01 | 0,87% | 1.527.299,00 |
| 07.10.2024 | 141,79 | 142,66 | 140,57 | 140,78 | -0,08% | 1.942.062,00 |
| 04.10.2024 | 139,12 | 141,20 | 138,56 | 140,89 | 0,61% | 1.593.036,00 |
| 03.10.2024 | 141,41 | 141,44 | 139,90 | 140,04 | -1,21% | 1.426.683,00 |
| 02.10.2024 | 142,07 | 142,26 | 140,83 | 141,76 | -0,46% | 1.582.779,00 |
| 01.10.2024 | 142,35 | 143,13 | 141,46 | 142,41 | 0,09% | 1.840.733,00 |
| 30.09.2024 | 143,14 | 143,50 | 141,54 | 142,28 | -0,18% | 1.938.640,00 |
| 27.09.2024 | 142,22 | 143,39 | 141,98 | 142,54 | 0,25% | 1.689.433,00 |
| 26.09.2024 | 140,41 | 142,69 | 140,37 | 142,18 | 0,69% | 1.472.482,00 |
| 25.09.2024 | 142,00 | 142,55 | 140,89 | 141,20 | 0,11% | 1.682.759,00 |
| 24.09.2024 | 140,61 | 141,95 | 140,39 | 141,05 | -0,11% | 1.472.151,00 |
| 23.09.2024 | 140,47 | 141,76 | 140,07 | 141,21 | 0,33% | 1.754.881,00 |
| 20.09.2024 | 139,78 | 141,13 | 139,25 | 140,75 | 0,46% | 5.576.094,00 |
| 19.09.2024 | 140,85 | 141,52 | 139,97 | 140,10 | -0,74% | 1.553.422,00 |
| 18.09.2024 | 141,50 | 142,38 | 140,34 | 141,14 | -0,37% | 1.716.655,00 |
| 17.09.2024 | 143,61 | 143,95 | 141,41 | 141,66 | -1,76% | 1.849.414,00 |
| 16.09.2024 | 144,11 | 144,82 | 143,73 | 144,20 | 0,47% | 1.650.890,00 |
| 13.09.2024 | 141,77 | 143,69 | 141,50 | 143,52 | 0,80% | 1.960.421,00 |
| 12.09.2024 | 143,41 | 143,74 | 141,68 | 142,38 | -0,57% | 1.883.382,00 |
| 11.09.2024 | 145,79 | 145,79 | 142,39 | 143,20 | -2,09% | 2.350.185,00 |
| 10.09.2024 | 147,18 | 148,32 | 145,99 | 146,25 | -0,63% | 1.498.512,00 |
| 09.09.2024 | 146,69 | 147,61 | 146,38 | 147,18 | 0,18% | 1.835.953,00 |
| 06.09.2024 | 146,83 | 148,14 | 146,77 | 146,91 | -0,77% | 2.160.596,00 |
| 05.09.2024 | 148,86 | 149,30 | 147,33 | 148,05 | -0,20% | 1.787.830,00 |
| 04.09.2024 | 147,75 | 148,87 | 147,44 | 148,35 | 0,68% | 1.852.559,00 |
| 03.09.2024 | 145,00 | 148,02 | 145,00 | 147,35 | 1,86% | 1.879.297,00 |
| 30.08.2024 | 143,48 | 144,71 | 143,43 | 144,66 | 1,01% | 2.421.722,00 |
| 29.08.2024 | 144,03 | 144,12 | 142,68 | 143,22 | -0,44% | 1.879.233,00 |
| 28.08.2024 | 144,11 | 145,24 | 143,21 | 143,86 | 0,22% | 1.466.687,00 |
| 27.08.2024 | 144,05 | 144,91 | 142,97 | 143,54 | -0,42% | 1.236.210,00 |
| 26.08.2024 | 143,47 | 144,22 | 143,18 | 144,14 | 0,37% | 1.130.450,00 |