110,440$
-0,49%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 110,80 | 110,87 | 109,42 | 110,40 | -0,52% | 244.888,00 |
| 08.07.2026 | 113,69 | 113,89 | 110,96 | 110,98 | -3,28% | 3.940.506,00 |
| 07.07.2026 | 114,93 | 116,82 | 114,50 | 114,74 | 1,53% | 3.225.954,00 |
| 06.07.2026 | 114,49 | 114,62 | 111,10 | 113,01 | -1,49% | 3.703.739,00 |
| 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% | 4.754.786,00 |
| 30.06.2026 | 109,60 | 110,17 | 108,46 | 109,77 | -0,13% | 4.268.076,00 |
| 29.06.2026 | 109,02 | 110,16 | 108,07 | 109,91 | 0,49% | 4.343.034,00 |
| 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% | 4.915.829,00 |
| 24.06.2026 | 104,81 | 107,70 | 104,44 | 106,73 | 2,67% | 8.248.565,00 |
| 23.06.2026 | 101,92 | 104,20 | 101,26 | 103,95 | 3,43% | 3.994.408,00 |
| 22.06.2026 | 102,00 | 103,18 | 100,41 | 100,50 | -2,01% | 3.533.880,00 |
| 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% | 3.859.323,00 |
| 16.06.2026 | 103,77 | 104,94 | 103,48 | 104,28 | 1,11% | 3.038.389,00 |
| 15.06.2026 | 102,50 | 104,07 | 102,21 | 103,14 | 0,83% | 4.442.382,00 |
| 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% | 3.115.268,00 |
| 10.06.2026 | 101,05 | 102,08 | 100,22 | 101,58 | 1,05% | 3.228.786,00 |
| 09.06.2026 | 98,41 | 100,60 | 97,25 | 100,52 | 2,83% | 3.676.547,00 |
| 08.06.2026 | 97,80 | 99,24 | 97,39 | 97,75 | -1,30% | 3.795.180,00 |
| 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% | 6.013.485,00 |
| 03.06.2026 | 97,36 | 97,92 | 94,45 | 94,76 | -2,80% | 6.629.476,00 |
| 02.06.2026 | 98,35 | 98,76 | 96,36 | 97,49 | -0,47% | 4.591.718,00 |
| 01.06.2026 | 97,59 | 98,52 | 97,17 | 97,95 | 0,36% | 4.609.805,00 |
| 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% | 3.185.749,00 |
| 27.05.2026 | 99,58 | 101,96 | 99,58 | 100,18 | 1,43% | 4.985.089,00 |
| 26.05.2026 | 99,19 | 99,80 | 98,71 | 98,77 | -0,37% | 3.683.912,00 |
| 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% | 3.380.442,00 |
| 20.05.2026 | 96,27 | 97,81 | 95,70 | 97,55 | 1,12% | 3.071.521,00 |
| 19.05.2026 | 96,79 | 97,92 | 95,50 | 96,47 | -0,07% | 4.358.387,00 |
| 18.05.2026 | 96,00 | 97,97 | 95,90 | 96,54 | 0,66% | 4.653.770,00 |
| 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% | 3.360.572,00 |
| 13.05.2026 | 97,15 | 98,21 | 96,41 | 97,04 | -0,31% | 4.301.549,00 |
| 12.05.2026 | 96,25 | 97,77 | 95,32 | 97,34 | 1,66% | 5.346.701,00 |
| 11.05.2026 | 98,27 | 98,38 | 95,30 | 95,75 | -2,60% | 5.165.458,00 |
| 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% | 4.597.341,00 |
| 06.05.2026 | 97,95 | 99,78 | 97,57 | 99,19 | 2,05% | 3.866.685,00 |
| 05.05.2026 | 95,65 | 97,68 | 94,67 | 97,20 | 1,62% | 4.258.279,00 |
| 04.05.2026 | 96,71 | 97,09 | 95,21 | 95,65 | -2,07% | 4.361.025,00 |
| 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% | 5.854.079,00 |
| 29.04.2026 | 98,36 | 98,72 | 94,95 | 96,10 | -2,38% | 5.367.306,00 |
| 28.04.2026 | 99,37 | 100,44 | 97,50 | 98,44 | 0,19% | 6.626.671,00 |
| 27.04.2026 | 97,65 | 99,15 | 97,40 | 98,25 | 0,41% | 7.014.307,00 |
| 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% | 3.291.239,00 |
| 22.04.2026 | 96,60 | 97,55 | 96,01 | 96,75 | 0,16% | 3.872.838,00 |
| 21.04.2026 | 98,37 | 98,54 | 96,17 | 96,60 | -1,97% | 4.551.233,00 |
| 20.04.2026 | 98,61 | 99,39 | 98,10 | 98,54 | -0,30% | 3.691.141,00 |
| 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% | 4.013.733,00 |
| 15.04.2026 | 97,06 | 97,50 | 95,87 | 96,81 | -0,36% | 3.039.456,00 |
| 14.04.2026 | 95,91 | 97,74 | 95,61 | 97,16 | 0,58% | 3.533.548,00 |
| 13.04.2026 | 96,57 | 97,20 | 95,45 | 96,60 | -0,70% | 4.791.775,00 |
| 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% | 7.106.427,00 |
| 08.04.2026 | 94,97 | 97,08 | 94,55 | 97,00 | 4,25% | 7.200.256,00 |
| 07.04.2026 | 96,53 | 96,64 | 92,42 | 93,05 | -4,07% | 7.754.342,00 |
| 06.04.2026 | 96,13 | 97,21 | 95,55 | 96,99 | 0,89% | 3.885.735,00 |
| 02.04.2026 | 97,12 | 97,40 | 95,68 | 96,13 | -1,48% | 4.644.166,00 |
| 01.04.2026 | 96,01 | 98,02 | 95,85 | 97,57 | 1,14% | 4.274.564,00 |
| 31.03.2026 | 96,24 | 96,66 | 94,54 | 96,47 | 0,12% | 5.871.143,00 |
| 30.03.2026 | 98,97 | 99,10 | 96,13 | 96,35 | -2,34% | 6.319.891,00 |
| 27.03.2026 | 98,85 | 99,72 | 98,41 | 98,66 | -0,19% | 3.251.895,00 |
| 26.03.2026 | 99,16 | 100,82 | 98,57 | 98,85 | -0,51% | 2.996.111,00 |
| 25.03.2026 | 99,70 | 99,70 | 98,05 | 99,36 | 0,44% | 3.432.736,00 |
| 24.03.2026 | 98,50 | 100,17 | 97,82 | 98,92 | -0,53% | 5.247.934,00 |
| 23.03.2026 | 99,69 | 100,64 | 98,56 | 99,45 | 1,27% | 5.496.613,00 |
| 20.03.2026 | 98,93 | 99,60 | 97,80 | 98,20 | -0,39% | 13.109.726,00 |
| 19.03.2026 | 98,47 | 99,25 | 97,55 | 98,58 | -0,14% | 5.099.783,00 |
| 18.03.2026 | 99,44 | 99,44 | 97,82 | 98,72 | -1,75% | 4.349.718,00 |
| 17.03.2026 | 100,79 | 101,70 | 100,26 | 100,48 | 0,22% | 3.458.042,00 |
| 16.03.2026 | 99,55 | 100,37 | 98,98 | 100,26 | 1,44% | 3.407.547,00 |
| 13.03.2026 | 98,88 | 99,78 | 98,68 | 98,84 | 1,04% | 3.651.079,00 |
| 12.03.2026 | 99,50 | 100,68 | 97,73 | 97,82 | -2,22% | 5.602.574,00 |
| 11.03.2026 | 101,71 | 101,71 | 99,31 | 100,04 | -1,64% | 4.245.188,00 |
| 10.03.2026 | 102,88 | 103,03 | 101,02 | 101,71 | -1,11% | 4.165.481,00 |
| 09.03.2026 | 103,56 | 103,58 | 101,92 | 102,85 | -1,65% | 5.287.725,00 |
| 06.03.2026 | 103,00 | 104,82 | 101,69 | 104,58 | -0,31% | 5.061.890,00 |
| 05.03.2026 | 104,16 | 105,04 | 103,01 | 104,91 | 0,17% | 6.247.555,00 |
| 04.03.2026 | 104,98 | 105,49 | 103,42 | 104,73 | 0,09% | 5.369.743,00 |
| 03.03.2026 | 109,05 | 109,15 | 104,20 | 104,64 | -4,65% | 6.338.734,00 |
| 02.03.2026 | 110,68 | 110,78 | 109,40 | 109,74 | -1,53% | 3.052.404,00 |
| 27.02.2026 | 110,50 | 111,82 | 110,01 | 111,44 | 0,96% | 4.397.937,00 |
| 26.02.2026 | 109,78 | 110,60 | 109,32 | 110,38 | 1,07% | 5.331.321,00 |
| 25.02.2026 | 110,79 | 111,11 | 108,20 | 109,21 | -1,71% | 5.352.762,00 |
| 24.02.2026 | 110,45 | 111,41 | 109,93 | 111,11 | 0,54% | 3.684.100,00 |
| 23.02.2026 | 108,63 | 110,81 | 108,14 | 110,51 | 1,37% | 4.920.037,00 |
| 20.02.2026 | 108,78 | 109,61 | 108,39 | 109,02 | 0,31% | 4.872.933,00 |
| 19.02.2026 | 109,57 | 110,33 | 107,80 | 108,68 | -1,11% | 4.063.500,00 |
| 18.02.2026 | 107,52 | 110,70 | 107,28 | 109,90 | 2,21% | 5.742.767,00 |
| 17.02.2026 | 109,71 | 110,12 | 107,21 | 107,52 | -1,73% | 4.213.918,00 |
| 13.02.2026 | 108,69 | 109,81 | 107,97 | 109,41 | 1,06% | 5.233.716,00 |