126,780€
-0,16%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 127,25 | 127,62 | 125,51 | 126,72 | -0,20% | 10,00 |
| 25.04.2024 | 128,85 | 130,40 | 126,56 | 126,98 | -1,50% | 80,00 |
| 24.04.2024 | 127,06 | 129,09 | 125,73 | 128,91 | 1,74% | 23,00 |
| 23.04.2024 | 121,00 | 130,79 | 120,52 | 126,70 | 4,75% | 474,00 |
| 22.04.2024 | 118,96 | 121,14 | 118,96 | 120,95 | 1,66% | 17,00 |
| 19.04.2024 | 118,44 | 119,09 | 116,72 | 118,97 | 0,85% | 25,00 |
| 18.04.2024 | 118,03 | 118,79 | 117,27 | 117,97 | -0,07% | 30,00 |
| 17.04.2024 | 117,50 | 118,54 | 117,37 | 118,05 | 0,20% | 15,00 |
| 16.04.2024 | 118,04 | 119,31 | 117,27 | 117,81 | -0,14% | - |
| 15.04.2024 | 115,21 | 118,09 | 115,21 | 117,97 | 1,30% | 13,00 |
| 12.04.2024 | 117,56 | 120,02 | 116,22 | 116,46 | -0,98% | 18,00 |
| 11.04.2024 | 118,46 | 118,87 | 117,41 | 117,61 | -0,68% | - |
| 10.04.2024 | 118,66 | 118,69 | 117,47 | 118,41 | 0,37% | - |
| 09.04.2024 | 116,15 | 117,97 | 115,75 | 117,97 | 2,02% | 10,00 |
| 08.04.2024 | 116,58 | 117,50 | 115,62 | 115,63 | -0,86% | 150,00 |
| 05.04.2024 | 116,84 | 117,62 | 115,73 | 116,63 | -0,16% | - |
| 04.04.2024 | 116,92 | 117,15 | 115,83 | 116,82 | 0,32% | 15,00 |
| 03.04.2024 | 118,58 | 118,86 | 116,21 | 116,45 | -1,91% | 60,00 |
| 02.04.2024 | 119,50 | 120,48 | 118,59 | 118,72 | -0,94% | 15,00 |
| 28.03.2024 | 117,75 | 120,38 | 117,48 | 119,85 | 2,17% | - |
| 27.03.2024 | 117,20 | 119,60 | 116,58 | 117,30 | 0,34% | 200,00 |
| 26.03.2024 | 115,53 | 116,93 | 115,18 | 116,90 | 1,10% | 7,00 |
| 25.03.2024 | 115,38 | 116,80 | 115,30 | 115,63 | 0,54% | 9,00 |
| 22.03.2024 | 115,08 | 116,08 | 114,95 | 115,00 | 0,15% | 4,00 |
| 21.03.2024 | 113,93 | 115,10 | 113,13 | 114,83 | 0,57% | - |
| 20.03.2024 | 115,08 | 115,88 | 113,75 | 114,18 | -0,74% | 4,00 |
| 19.03.2024 | 114,35 | 115,48 | 114,33 | 115,03 | 0,66% | 10,00 |
| 18.03.2024 | 114,45 | 115,15 | 114,08 | 114,28 | -0,22% | - |
| 15.03.2024 | 114,68 | 115,20 | 113,08 | 114,53 | 0,11% | 30,00 |
| 14.03.2024 | 116,85 | 117,15 | 114,35 | 114,40 | -2,05% | 80,00 |
| 13.03.2024 | 116,58 | 116,85 | 115,35 | 116,80 | 0,54% | - |
| 12.03.2024 | 115,93 | 116,88 | 115,78 | 116,18 | 0,28% | 32,00 |
| 11.03.2024 | 114,38 | 116,10 | 114,38 | 115,85 | 0,67% | 203,00 |
| 08.03.2024 | 115,10 | 115,35 | 114,08 | 115,08 | 0,09% | 101,00 |
| 07.03.2024 | 114,33 | 115,15 | 112,93 | 114,98 | 0,35% | - |
| 06.03.2024 | 114,43 | 114,70 | 113,38 | 114,58 | 0,57% | 400,00 |
| 05.03.2024 | 113,78 | 114,60 | 113,25 | 113,93 | 0,13% | - |
| 04.03.2024 | 113,38 | 114,98 | 112,85 | 113,78 | 0,49% | 180,00 |
| 01.03.2024 | 111,63 | 113,55 | 111,63 | 113,23 | 0,89% | 5,00 |
| 29.02.2024 | 111,88 | 112,80 | 111,05 | 112,23 | 0,36% | 9,00 |
| 28.02.2024 | 111,78 | 112,88 | 111,28 | 111,83 | 0,00% | 6,00 |
| 27.02.2024 | 111,68 | 112,33 | 111,05 | 111,83 | 0,00% | - |
| 26.02.2024 | 112,63 | 112,63 | 111,65 | 111,83 | -0,53% | 16,00 |
| 23.02.2024 | 111,78 | 113,33 | 111,13 | 112,43 | 0,49% | 46,00 |
| 22.02.2024 | 111,33 | 112,05 | 109,68 | 111,88 | 0,49% | 8,00 |
| 21.02.2024 | 110,25 | 111,35 | 109,78 | 111,33 | 0,79% | - |
| 20.02.2024 | 110,03 | 111,25 | 109,33 | 110,45 | 0,39% | - |
| 19.02.2024 | 109,78 | 110,25 | 109,63 | 110,03 | 0,32% | 450,00 |
| 16.02.2024 | 110,30 | 110,78 | 109,63 | 109,68 | -0,61% | 10,00 |
| 15.02.2024 | 110,58 | 110,73 | 109,63 | 110,35 | 0,05% | 40,00 |
| 14.02.2024 | 110,98 | 111,03 | 109,65 | 110,30 | -0,41% | 42,00 |
| 13.02.2024 | 111,40 | 112,73 | 110,20 | 110,75 | -0,58% | - |
| 12.02.2024 | 111,33 | 111,48 | 110,40 | 111,40 | 0,61% | 10,00 |
| 09.02.2024 | 111,85 | 111,88 | 110,43 | 110,73 | -0,67% | - |
| 08.02.2024 | 112,38 | 112,95 | 111,10 | 111,48 | -0,58% | - |
| 07.02.2024 | 112,80 | 113,28 | 112,00 | 112,13 | -0,49% | - |
| 06.02.2024 | 113,15 | 113,23 | 112,23 | 112,68 | -0,16% | - |
| 05.02.2024 | 112,98 | 114,43 | 112,58 | 112,85 | -0,42% | 32,00 |
| 02.02.2024 | 113,53 | 114,65 | 113,10 | 113,33 | -0,18% | 13,00 |
| 01.02.2024 | 111,83 | 113,58 | 110,58 | 113,53 | 1,29% | - |
| 31.01.2024 | 112,48 | 112,65 | 110,90 | 112,08 | -0,11% | - |
| 30.01.2024 | 111,83 | 112,35 | 110,58 | 112,20 | 0,22% | - |
| 29.01.2024 | 111,55 | 112,45 | 111,50 | 111,95 | 0,77% | - |
| 26.01.2024 | 110,18 | 111,63 | 110,18 | 111,10 | -0,11% | 20,00 |
| 25.01.2024 | 108,88 | 111,25 | 108,28 | 111,23 | 2,44% | 2,00 |
| 24.01.2024 | 115,78 | 115,78 | 107,85 | 108,58 | -5,93% | 281,00 |
| 23.01.2024 | 112,53 | 115,65 | 111,80 | 115,43 | 2,58% | 42,00 |
| 22.01.2024 | 113,13 | 113,23 | 111,88 | 112,53 | -0,11% | 60,00 |
| 19.01.2024 | 113,38 | 113,73 | 112,55 | 112,65 | -0,60% | 75,00 |
| 18.01.2024 | 113,63 | 113,63 | 112,50 | 113,33 | -0,18% | 9,00 |
| 17.01.2024 | 113,28 | 114,58 | 112,70 | 113,53 | 0,13% | 44,00 |
| 16.01.2024 | 113,58 | 114,75 | 112,35 | 113,38 | -0,04% | 308,00 |
| 15.01.2024 | 113,53 | 114,33 | 112,85 | 113,43 | 0,00% | 150,00 |
| 12.01.2024 | 112,98 | 113,63 | 112,15 | 113,43 | 0,31% | 16,00 |
| 11.01.2024 | 112,23 | 113,08 | 111,98 | 113,08 | 0,53% | - |
| 10.01.2024 | 113,18 | 114,08 | 111,70 | 112,48 | -0,66% | - |
| 09.01.2024 | 112,63 | 113,23 | 112,05 | 113,23 | 0,51% | 15,00 |
| 08.01.2024 | 111,68 | 112,65 | 111,25 | 112,65 | 0,83% | - |
| 05.01.2024 | 112,08 | 112,48 | 111,00 | 111,73 | -0,56% | 15,00 |
| 04.01.2024 | 111,63 | 112,40 | 110,33 | 112,35 | 0,88% | 167,00 |
| 03.01.2024 | 111,98 | 112,95 | 111,10 | 111,38 | -0,54% | 80,00 |
| 02.01.2024 | 109,43 | 112,58 | 109,43 | 111,98 | 2,45% | 118,00 |
| 29.12.2023 | 109,33 | 109,33 | 108,90 | 109,30 | -0,02% | 10,00 |
| 28.12.2023 | 108,58 | 109,33 | 107,98 | 109,33 | 0,92% | - |
| 27.12.2023 | 109,28 | 109,28 | 107,85 | 108,33 | -0,82% | 122,00 |
| 22.12.2023 | 108,58 | 109,58 | 108,13 | 109,23 | 0,74% | 82,00 |
| 21.12.2023 | 108,93 | 109,20 | 107,55 | 108,43 | -0,30% | 150,00 |
| 20.12.2023 | 110,33 | 110,55 | 108,63 | 108,75 | -1,20% | - |
| 19.12.2023 | 110,63 | 110,98 | 109,35 | 110,08 | -0,50% | - |
| 18.12.2023 | 109,63 | 110,90 | 109,23 | 110,63 | 1,37% | 27,00 |
| 15.12.2023 | 110,23 | 110,50 | 108,10 | 109,13 | -0,64% | 50,00 |
| 14.12.2023 | 113,68 | 113,88 | 109,60 | 109,83 | -3,24% | 8,00 |
| 13.12.2023 | 112,83 | 113,75 | 112,00 | 113,50 | 0,60% | - |
| 12.12.2023 | 112,38 | 112,90 | 112,00 | 112,83 | 0,45% | 22,00 |
| 11.12.2023 | 111,45 | 112,40 | 111,20 | 112,33 | 0,58% | 6,00 |
| 08.12.2023 | 112,58 | 113,13 | 111,15 | 111,68 | -0,42% | 95,00 |
| 07.12.2023 | 113,78 | 113,83 | 112,03 | 112,15 | -1,32% | - |
| 06.12.2023 | 112,53 | 113,83 | 112,25 | 113,65 | 1,11% | 850,00 |
| 05.12.2023 | 114,58 | 115,05 | 112,15 | 112,40 | -1,75% | 14,00 |
| 04.12.2023 | 114,28 | 115,40 | 113,75 | 114,40 | 0,46% | - |