127,500$
-0,38%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.811.758,00 |
| 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 | 128,60 | 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 |
| 14.07.2025 | 129,24 | 129,37 | 125,15 | 127,46 | -1,48% | 3.281.825,00 |
| 11.07.2025 | 131,95 | 131,95 | 129,21 | 129,38 | -1,95% | 1.847.101,00 |
| 10.07.2025 | 131,43 | 133,09 | 130,47 | 131,95 | 0,35% | 1.958.899,00 |
| 09.07.2025 | 131,53 | 132,10 | 130,27 | 131,49 | 0,07% | 1.437.664,00 |
| 08.07.2025 | 131,25 | 132,08 | 130,37 | 131,40 | -0,19% | 1.619.386,00 |
| 07.07.2025 | 132,23 | 132,96 | 131,20 | 131,65 | -0,36% | 2.118.481,00 |
| 03.07.2025 | 132,73 | 132,73 | 131,45 | 132,12 | -0,18% | 1.015.997,00 |
| 02.07.2025 | 131,73 | 132,48 | 130,91 | 132,36 | 0,57% | 2.132.608,00 |
| 01.07.2025 | 129,65 | 132,49 | 129,30 | 131,61 | 2,09% | 2.823.411,00 |
| 30.06.2025 | 127,87 | 129,29 | 127,68 | 128,92 | 0,81% | 2.172.362,00 |
| 27.06.2025 | 126,88 | 128,53 | 126,88 | 127,89 | 0,83% | 1.950.898,00 |
| 26.06.2025 | 128,32 | 128,56 | 126,30 | 126,84 | -1,02% | 2.367.271,00 |
| 25.06.2025 | 129,67 | 129,75 | 127,76 | 128,15 | -1,39% | 1.819.788,00 |
| 24.06.2025 | 129,94 | 130,33 | 129,45 | 129,95 | -0,14% | 2.744.259,00 |
| 23.06.2025 | 128,31 | 130,48 | 128,13 | 130,13 | 1,43% | 3.191.184,00 |
| 20.06.2025 | 127,96 | 128,83 | 127,74 | 128,29 | 0,26% | 5.306.997,00 |
| 18.06.2025 | 128,85 | 129,16 | 127,76 | 127,96 | -0,75% | 3.088.898,00 |
| 17.06.2025 | 130,30 | 130,34 | 128,79 | 128,93 | -1,33% | 2.881.154,00 |
| 16.06.2025 | 131,09 | 131,83 | 130,41 | 130,67 | -0,13% | 1.986.107,00 |
| 13.06.2025 | 133,76 | 134,00 | 130,57 | 130,84 | -2,28% | 1.837.826,00 |
| 12.06.2025 | 133,24 | 133,92 | 132,52 | 133,89 | 0,78% | 1.551.487,00 |
| 11.06.2025 | 133,01 | 133,62 | 132,38 | 132,85 | -0,14% | 1.675.017,00 |
| 10.06.2025 | 132,51 | 133,78 | 132,18 | 133,04 | 0,26% | 1.841.718,00 |
| 09.06.2025 | 133,55 | 134,25 | 132,64 | 132,69 | -0,64% | 1.878.602,00 |
| 06.06.2025 | 134,16 | 134,73 | 133,25 | 133,55 | -1,27% | 2.576.789,00 |
| 05.06.2025 | 136,75 | 136,88 | 133,22 | 135,27 | -2,28% | 3.513.930,00 |
| 04.06.2025 | 139,44 | 140,39 | 138,28 | 138,43 | -0,77% | 2.038.735,00 |
| 03.06.2025 | 140,94 | 141,02 | 139,46 | 139,50 | -1,54% | 1.936.600,00 |
| 02.06.2025 | 143,60 | 143,60 | 141,14 | 141,68 | -1,50% | 2.034.801,00 |
| 30.05.2025 | 142,22 | 144,30 | 141,58 | 143,84 | 0,00% | 1.716.195,00 |
| 29.05.2025 | 142,17 | 144,30 | 141,58 | 143,84 | 0,81% | 1.716.129,00 |
| 28.05.2025 | 142,65 | 143,87 | 142,30 | 142,68 | -0,12% | 1.739.540,00 |
| 27.05.2025 | 141,72 | 143,08 | 141,15 | 142,85 | 0,92% | 2.590.967,00 |
| 23.05.2025 | 140,09 | 141,65 | 138,06 | 141,55 | 1,29% | 2.582.875,00 |
| 22.05.2025 | 140,38 | 140,48 | 138,33 | 139,75 | -0,94% | 2.742.737,00 |
| 21.05.2025 | 141,02 | 142,37 | 140,66 | 141,07 | -0,40% | 2.474.436,00 |
| 20.05.2025 | 140,76 | 141,73 | 140,35 | 141,63 | 0,60% | 2.421.418,00 |
| 19.05.2025 | 141,10 | 143,26 | 139,65 | 140,79 | 1,24% | 3.259.518,00 |
| 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% | 2.617.421,00 |
| 14.05.2025 | 133,70 | 134,16 | 132,58 | 133,51 | -0,39% | 2.129.688,00 |
| 13.05.2025 | 136,04 | 136,16 | 132,73 | 134,03 | -1,93% | 2.935.243,00 |
| 12.05.2025 | 132,40 | 136,79 | 132,01 | 136,67 | 2,72% | 3.103.908,00 |
| 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% | 2.142.324,00 |
| 07.05.2025 | 132,88 | 134,43 | 132,30 | 133,59 | 0,62% | 2.949.585,00 |
| 06.05.2025 | 130,68 | 133,36 | 129,76 | 132,77 | 1,43% | 2.953.116,00 |
| 05.05.2025 | 130,81 | 131,55 | 130,24 | 130,90 | 0,42% | 1.441.218,00 |
| 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% | 1.957.375,00 |
| 30.04.2025 | 131,60 | 132,00 | 129,16 | 131,78 | 0,94% | 2.867.159,00 |
| 29.04.2025 | 130,13 | 131,07 | 128,23 | 130,55 | -0,27% | 1.742.576,00 |
| 28.04.2025 | 131,58 | 132,00 | 130,66 | 130,90 | -0,54% | 1.746.268,00 |
| 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% | 2.708.885,00 |
| 23.04.2025 | 135,52 | 136,57 | 131,12 | 133,40 | -3,28% | 4.581.901,00 |
| 22.04.2025 | 133,08 | 138,38 | 133,00 | 137,92 | -1,53% | 3.815.726,00 |