126,450€
-0,65%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 127,24 | 127,24 | 125,32 | 125,32 | -1,54% | 200,00 |
| 02.05.2024 | 127,28 | 127,28 | 127,28 | 127,28 | 0,63% | - |
| 30.04.2024 | 127,22 | 127,22 | 126,48 | 126,48 | 0,78% | 108,00 |
| 29.04.2024 | 126,14 | 126,58 | 125,50 | 125,50 | -1,46% | 214,00 |
| 26.04.2024 | 127,36 | 127,36 | 127,36 | 127,36 | -0,42% | - |
| 25.04.2024 | 128,16 | 128,16 | 127,90 | 127,90 | 0,80% | 10,00 |
| 24.04.2024 | 127,06 | 127,06 | 126,88 | 126,88 | -0,56% | 5,00 |
| 23.04.2024 | 120,88 | 127,60 | 120,88 | 127,60 | 6,33% | 20,00 |
| 22.04.2024 | 118,98 | 120,00 | 118,98 | 120,00 | 1,85% | 15,00 |
| 19.04.2024 | 116,60 | 117,82 | 116,60 | 117,82 | -0,08% | 34,00 |
| 18.04.2024 | 117,92 | 117,92 | 117,92 | 117,92 | 0,05% | - |
| 17.04.2024 | 117,86 | 117,86 | 117,86 | 117,86 | -0,54% | - |
| 16.04.2024 | 117,90 | 118,50 | 117,90 | 118,50 | 1,56% | 40,00 |
| 15.04.2024 | 116,36 | 116,68 | 116,36 | 116,68 | -0,78% | 50,00 |
| 12.04.2024 | 117,60 | 117,60 | 117,60 | 117,60 | -0,51% | - |
| 11.04.2024 | 118,20 | 118,20 | 118,20 | 118,20 | 0,41% | - |
| 10.04.2024 | 117,72 | 117,72 | 117,72 | 117,72 | 1,01% | - |
| 09.04.2024 | 115,94 | 116,54 | 115,94 | 116,54 | 0,21% | 50,00 |
| 08.04.2024 | 116,30 | 116,30 | 116,30 | 116,30 | 0,26% | - |
| 05.04.2024 | 116,74 | 116,74 | 116,00 | 116,00 | -0,51% | 25,00 |
| 04.04.2024 | 116,12 | 116,60 | 116,12 | 116,60 | -0,32% | 15,00 |
| 03.04.2024 | 118,22 | 118,22 | 116,98 | 116,98 | -2,37% | 400,00 |
| 02.04.2024 | 119,82 | 119,82 | 119,82 | 119,82 | -0,03% | 9,00 |
| 28.03.2024 | 117,45 | 119,85 | 117,45 | 119,85 | 1,65% | 163,00 |
| 27.03.2024 | 116,40 | 117,90 | 116,40 | 117,90 | 1,51% | 250,00 |
| 26.03.2024 | 115,30 | 116,15 | 115,30 | 116,15 | 0,78% | 60,00 |
| 25.03.2024 | 115,25 | 115,25 | 115,25 | 115,25 | 0,17% | - |
| 22.03.2024 | 115,05 | 115,05 | 115,05 | 115,05 | 0,97% | - |
| 21.03.2024 | 113,80 | 113,95 | 113,80 | 113,95 | -0,78% | 50,00 |
| 20.03.2024 | 114,85 | 114,85 | 114,85 | 114,85 | 0,66% | - |
| 19.03.2024 | 114,10 | 114,10 | 114,10 | 114,10 | -0,35% | - |
| 18.03.2024 | 114,30 | 114,95 | 114,30 | 114,50 | 0,00% | 120,00 |
| 15.03.2024 | 114,50 | 114,50 | 114,50 | 114,50 | -2,01% | - |
| 14.03.2024 | 116,85 | 116,85 | 116,85 | 116,85 | 0,91% | 250,00 |
| 13.03.2024 | 115,80 | 115,80 | 115,80 | 115,80 | -0,09% | - |
| 12.03.2024 | 115,90 | 115,90 | 115,90 | 115,90 | 0,48% | - |
| 11.03.2024 | 114,60 | 115,35 | 114,60 | 115,35 | 0,17% | 168,00 |
| 08.03.2024 | 114,80 | 115,40 | 114,60 | 115,15 | 1,19% | 387,00 |
| 07.03.2024 | 112,45 | 113,80 | 112,45 | 113,80 | -0,18% | 46,00 |
| 06.03.2024 | 113,70 | 114,90 | 113,70 | 114,00 | 0,04% | 536,00 |
| 05.03.2024 | 113,65 | 113,95 | 113,65 | 113,95 | -0,57% | 10,00 |
| 04.03.2024 | 113,05 | 114,60 | 113,05 | 114,60 | 2,23% | 164,00 |
| 01.03.2024 | 112,10 | 112,10 | 112,10 | 112,10 | -0,27% | - |
| 29.02.2024 | 111,75 | 112,40 | 111,75 | 112,40 | 0,76% | 16,00 |
| 28.02.2024 | 111,80 | 111,80 | 111,55 | 111,55 | 0,04% | 40,00 |
| 27.02.2024 | 111,50 | 111,50 | 111,50 | 111,50 | -0,71% | - |
| 26.02.2024 | 112,05 | 112,40 | 112,05 | 112,30 | -0,22% | 30,00 |
| 23.02.2024 | 111,70 | 112,55 | 111,65 | 112,55 | 0,49% | 954,00 |
| 22.02.2024 | 111,25 | 112,00 | 111,10 | 112,00 | 1,13% | 67,00 |
| 21.02.2024 | 110,00 | 110,75 | 110,00 | 110,75 | -0,05% | 100,00 |
| 20.02.2024 | 109,50 | 110,85 | 109,50 | 110,80 | 0,41% | 489,00 |
| 19.02.2024 | 109,50 | 110,35 | 109,50 | 110,35 | -0,23% | 519,00 |
| 16.02.2024 | 110,20 | 110,60 | 110,20 | 110,60 | 0,36% | 178,00 |
| 15.02.2024 | 110,20 | 110,20 | 110,20 | 110,20 | -0,27% | - |
| 14.02.2024 | 110,50 | 110,50 | 110,50 | 110,50 | -0,09% | - |
| 13.02.2024 | 111,25 | 111,85 | 110,60 | 110,60 | -0,23% | 283,00 |
| 12.02.2024 | 110,80 | 111,05 | 110,45 | 110,85 | -0,85% | 634,00 |
| 09.02.2024 | 111,40 | 111,85 | 111,40 | 111,80 | 0,45% | 347,00 |
| 08.02.2024 | 112,10 | 112,15 | 111,30 | 111,30 | -1,33% | 44,00 |
| 07.02.2024 | 112,55 | 112,80 | 112,55 | 112,80 | 0,00% | 239,00 |
| 06.02.2024 | 112,40 | 112,80 | 112,40 | 112,80 | -1,01% | 2,00 |
| 05.02.2024 | 113,40 | 113,95 | 113,40 | 113,95 | 0,40% | 69,00 |
| 02.02.2024 | 113,50 | 113,50 | 113,50 | 113,50 | 1,43% | - |
| 01.02.2024 | 111,90 | 111,90 | 111,90 | 111,90 | -0,27% | - |
| 31.01.2024 | 112,20 | 112,20 | 112,20 | 112,20 | 0,22% | - |
| 30.01.2024 | 111,95 | 111,95 | 111,95 | 111,95 | -0,27% | - |
| 29.01.2024 | 111,50 | 112,25 | 111,50 | 112,25 | 1,26% | 486,00 |
| 26.01.2024 | 110,95 | 111,30 | 110,80 | 110,85 | -0,31% | 341,00 |
| 25.01.2024 | 108,35 | 111,20 | 108,35 | 111,20 | 0,54% | 836,00 |
| 24.01.2024 | 115,00 | 115,00 | 108,60 | 110,60 | -4,20% | 764,00 |
| 23.01.2024 | 111,95 | 115,45 | 111,95 | 115,45 | 2,21% | 65,00 |
| 22.01.2024 | 112,45 | 112,95 | 112,45 | 112,95 | -0,09% | 60,00 |
| 19.01.2024 | 112,90 | 113,45 | 112,90 | 113,05 | 0,09% | 27,00 |
| 18.01.2024 | 112,95 | 112,95 | 112,95 | 112,95 | 0,04% | - |
| 17.01.2024 | 112,90 | 112,90 | 112,90 | 112,90 | -1,05% | - |
| 16.01.2024 | 113,40 | 114,10 | 113,40 | 114,10 | -0,78% | 137,00 |
| 15.01.2024 | 113,80 | 115,00 | 113,80 | 115,00 | 2,13% | 9,00 |
| 12.01.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 0,40% | - |
| 11.01.2024 | 112,15 | 112,15 | 112,15 | 112,15 | -0,58% | - |
| 10.01.2024 | 112,95 | 112,95 | 112,80 | 112,80 | 0,45% | 178,00 |
| 09.01.2024 | 112,30 | 112,30 | 112,30 | 112,30 | 0,67% | - |
| 08.01.2024 | 111,45 | 112,00 | 111,45 | 111,55 | -0,84% | 105,00 |
| 05.01.2024 | 111,95 | 112,50 | 111,95 | 112,50 | 0,40% | 10,00 |
| 04.01.2024 | 111,25 | 112,05 | 111,25 | 112,05 | 0,67% | 178,00 |
| 03.01.2024 | 111,50 | 111,50 | 111,30 | 111,30 | 1,09% | 20,00 |
| 02.01.2024 | 110,00 | 110,40 | 110,00 | 110,10 | 0,87% | 128,00 |
| 29.12.2023 | 109,00 | 109,30 | 109,00 | 109,15 | 0,97% | 37,00 |
| 28.12.2023 | 108,10 | 108,10 | 108,10 | 108,10 | -0,83% | - |
| 27.12.2023 | 109,00 | 109,00 | 109,00 | 109,00 | 0,79% | 45,00 |
| 22.12.2023 | 108,35 | 108,35 | 108,15 | 108,15 | -0,83% | 20,00 |
| 21.12.2023 | 108,55 | 109,05 | 108,55 | 109,05 | -0,91% | 118,00 |
| 20.12.2023 | 110,05 | 110,05 | 110,05 | 110,05 | 0,09% | - |
| 19.12.2023 | 110,20 | 110,20 | 109,70 | 109,95 | -0,41% | 578,00 |
| 18.12.2023 | 109,75 | 110,40 | 109,30 | 110,40 | 0,41% | 282,00 |
| 15.12.2023 | 109,95 | 109,95 | 109,95 | 109,95 | -3,00% | - |
| 14.12.2023 | 113,35 | 113,35 | 113,35 | 113,35 | 0,00% | - |
| 13.12.2023 | 112,80 | 113,35 | 112,60 | 113,35 | 1,16% | 544,00 |
| 12.12.2023 | 112,05 | 112,05 | 112,05 | 112,05 | 0,36% | - |
| 11.12.2023 | 111,20 | 111,65 | 111,20 | 111,65 | -0,71% | 5,00 |
| 08.12.2023 | 112,45 | 112,45 | 112,45 | 112,45 | -0,44% | 10,00 |