137,457$
-0,23%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 135,66 | 138,22 | 134,46 | 137,78 | 1,28% | 3.551.467,00 |
| 23.04.2024 | 138,96 | 139,75 | 134,98 | 136,04 | 5,51% | 5.773.588,00 |
| 22.04.2024 | 127,51 | 129,04 | 126,84 | 128,93 | 1,66% | 2.705.726,00 |
| 19.04.2024 | 124,89 | 126,92 | 124,46 | 126,83 | 0,97% | 4.795.826,00 |
| 18.04.2024 | 126,28 | 126,57 | 124,93 | 125,61 | -0,28% | 2.350.837,00 |
| 17.04.2024 | 125,59 | 126,20 | 125,05 | 125,96 | 0,54% | 2.290.782,00 |
| 16.04.2024 | 125,79 | 126,22 | 124,90 | 125,28 | -0,10% | 2.296.007,00 |
| 15.04.2024 | 124,98 | 125,58 | 124,70 | 125,40 | 1,22% | 2.340.786,00 |
| 12.04.2024 | 125,86 | 126,23 | 123,84 | 123,89 | -1,74% | 2.661.601,00 |
| 11.04.2024 | 127,97 | 127,97 | 125,96 | 126,08 | -0,85% | 1.988.740,00 |
| 10.04.2024 | 127,22 | 127,50 | 126,46 | 127,16 | -0,61% | 1.690.660,00 |
| 09.04.2024 | 126,21 | 128,04 | 126,12 | 127,94 | 1,50% | 1.884.932,00 |
| 08.04.2024 | 126,09 | 127,12 | 125,70 | 126,05 | -0,21% | 1.343.666,00 |
| 05.04.2024 | 126,07 | 126,49 | 125,24 | 126,31 | -0,15% | 1.558.510,00 |
| 04.04.2024 | 126,72 | 127,30 | 126,07 | 126,50 | 0,35% | 2.009.153,00 |
| 03.04.2024 | 127,55 | 127,79 | 125,88 | 126,06 | -1,28% | 2.100.950,00 |
| 02.04.2024 | 128,50 | 129,66 | 127,66 | 127,69 | -0,86% | 2.287.131,00 |
| 01.04.2024 | 128,60 | 129,56 | 128,37 | 128,80 | -0,43% | 2.093.453,00 |
| 28.03.2024 | 128,89 | 129,97 | 128,39 | 129,35 | 1,63% | 3.204.136,00 |
| 27.03.2024 | 129,29 | 129,29 | 126,30 | 127,27 | 0,94% | 2.416.404,00 |
| 26.03.2024 | 125,44 | 126,56 | 125,23 | 126,09 | 0,73% | 2.045.524,00 |
| 25.03.2024 | 125,17 | 126,58 | 124,95 | 125,18 | 0,20% | 2.331.984,00 |
| 22.03.2024 | 125,24 | 125,58 | 124,75 | 124,93 | 0,10% | 1.440.430,00 |
| 21.03.2024 | 124,03 | 124,95 | 123,02 | 124,81 | 0,31% | 1.799.910,00 |
| 20.03.2024 | 124,92 | 125,22 | 124,17 | 124,42 | -0,50% | 1.326.960,00 |
| 19.03.2024 | 124,78 | 125,36 | 124,21 | 125,05 | 0,66% | 1.668.571,00 |
| 18.03.2024 | 124,40 | 125,38 | 124,18 | 124,23 | -0,19% | 2.156.021,00 |
| 15.03.2024 | 123,39 | 125,45 | 123,39 | 124,47 | -0,27% | 6.511.053,00 |
| 14.03.2024 | 127,48 | 127,86 | 124,47 | 124,81 | -2,42% | 2.560.231,00 |
| 13.03.2024 | 126,98 | 127,95 | 126,54 | 127,90 | 0,94% | 1.829.609,00 |
| 12.03.2024 | 126,59 | 127,59 | 126,31 | 126,71 | -0,06% | 1.888.419,00 |
| 11.03.2024 | 126,12 | 126,85 | 125,83 | 126,78 | 0,90% | 1.261.009,00 |
| 08.03.2024 | 125,71 | 126,14 | 124,84 | 125,65 | -0,20% | 2.004.052,00 |
| 07.03.2024 | 124,00 | 126,05 | 123,46 | 125,90 | 0,87% | 2.629.208,00 |
| 06.03.2024 | 123,57 | 124,98 | 123,25 | 124,81 | 0,96% | 2.563.627,00 |
| 05.03.2024 | 123,78 | 124,40 | 122,99 | 123,62 | 0,11% | 2.359.058,00 |
| 04.03.2024 | 123,07 | 124,88 | 122,98 | 123,49 | 0,48% | 3.453.277,00 |
| 01.03.2024 | 121,73 | 123,07 | 121,00 | 122,90 | 1,43% | 2.340.811,00 |
| 29.02.2024 | 121,20 | 121,85 | 120,54 | 121,17 | -0,05% | 3.266.015,00 |
| 28.02.2024 | 121,09 | 121,59 | 120,53 | 121,23 | 0,03% | 1.080.408,00 |
| 27.02.2024 | 120,99 | 121,50 | 120,49 | 121,19 | -0,03% | 1.162.691,00 |
| 26.02.2024 | 121,47 | 122,08 | 121,07 | 121,23 | -0,34% | 1.413.520,00 |
| 23.02.2024 | 121,36 | 122,65 | 120,95 | 121,64 | 0,49% | 1.488.299,00 |
| 22.02.2024 | 119,76 | 121,26 | 118,62 | 121,05 | 0,50% | 1.679.782,00 |
| 21.02.2024 | 119,58 | 120,48 | 119,41 | 120,45 | 1,09% | 1.301.141,00 |
| 20.02.2024 | 118,80 | 120,48 | 118,66 | 119,15 | 0,73% | 2.293.206,00 |
| 16.02.2024 | 119,10 | 119,10 | 117,93 | 118,29 | -0,42% | 1.731.312,00 |
| 15.02.2024 | 118,65 | 118,83 | 118,05 | 118,79 | 0,33% | 1.591.059,00 |
| 14.02.2024 | 117,97 | 118,61 | 117,67 | 118,40 | -0,13% | 1.590.614,00 |
| 13.02.2024 | 120,42 | 120,79 | 118,10 | 118,55 | -1,27% | 1.789.191,00 |
| 12.02.2024 | 119,50 | 120,08 | 118,82 | 120,07 | 0,22% | 1.651.230,00 |
| 09.02.2024 | 120,08 | 120,47 | 119,11 | 119,81 | -0,38% | 1.612.676,00 |
| 08.02.2024 | 120,89 | 121,00 | 119,70 | 120,27 | -0,66% | 1.985.786,00 |
| 07.02.2024 | 122,02 | 122,02 | 120,64 | 121,07 | -0,21% | 1.903.481,00 |
| 06.02.2024 | 120,93 | 121,78 | 120,59 | 121,33 | 0,29% | 1.741.526,00 |
| 05.02.2024 | 122,10 | 122,45 | 120,88 | 120,98 | -1,05% | 2.232.534,00 |
| 02.02.2024 | 123,55 | 123,86 | 122,03 | 122,26 | -0,95% | 2.485.842,00 |
| 01.02.2024 | 120,70 | 123,48 | 119,65 | 123,43 | 2,03% | 1.939.708,00 |
| 31.01.2024 | 122,19 | 122,35 | 120,14 | 120,97 | -0,60% | 2.586.329,00 |
| 30.01.2024 | 121,35 | 121,84 | 119,92 | 121,70 | 0,35% | 1.949.824,00 |
| 29.01.2024 | 121,31 | 121,57 | 120,47 | 121,27 | 0,08% | 1.823.084,00 |
| 26.01.2024 | 120,47 | 121,22 | 119,94 | 121,17 | 0,56% | 2.579.772,00 |
| 25.01.2024 | 118,15 | 120,58 | 117,92 | 120,49 | 2,08% | 2.769.474,00 |
| 24.01.2024 | 119,71 | 121,02 | 117,77 | 118,04 | -5,53% | 6.020.568,00 |
| 23.01.2024 | 123,70 | 125,50 | 123,25 | 124,95 | 2,13% | 3.656.902,00 |
| 22.01.2024 | 122,61 | 123,00 | 121,93 | 122,34 | -0,35% | 1.924.998,00 |
| 19.01.2024 | 123,17 | 123,57 | 122,44 | 122,77 | -0,22% | 1.806.019,00 |
| 18.01.2024 | 122,37 | 123,34 | 122,16 | 123,04 | -0,23% | 1.348.047,00 |
| 17.01.2024 | 122,77 | 124,33 | 122,71 | 123,32 | 0,20% | 1.822.154,00 |
| 16.01.2024 | 124,09 | 124,23 | 122,12 | 123,07 | -0,89% | 2.725.618,00 |
| 12.01.2024 | 124,33 | 124,64 | 123,71 | 124,17 | 0,28% | 1.201.771,00 |
| 11.01.2024 | 123,55 | 124,02 | 122,78 | 123,82 | 0,45% | 1.608.417,00 |
| 10.01.2024 | 123,68 | 123,93 | 122,45 | 123,27 | -0,30% | 1.899.604,00 |
| 09.01.2024 | 123,30 | 123,65 | 122,55 | 123,64 | 0,35% | 1.403.153,00 |
| 08.01.2024 | 122,95 | 123,27 | 122,12 | 123,21 | 0,79% | 1.535.733,00 |
| 05.01.2024 | 122,52 | 123,02 | 121,47 | 122,25 | -0,23% | 1.394.130,00 |
| 04.01.2024 | 121,88 | 123,17 | 121,63 | 122,53 | 0,65% | 2.018.606,00 |
| 03.01.2024 | 122,83 | 123,27 | 121,30 | 121,74 | -0,51% | 1.742.498,00 |
| 02.01.2024 | 121,20 | 123,28 | 121,20 | 122,36 | 0,70% | 2.347.757,00 |
| 29.12.2023 | 120,82 | 121,61 | 120,76 | 121,51 | 0,57% | 1.765.813,00 |
| 28.12.2023 | 120,34 | 120,89 | 120,09 | 120,82 | 0,42% | 1.129.709,00 |
| 27.12.2023 | 119,67 | 120,38 | 119,56 | 120,31 | 0,18% | 941.819,00 |
| 26.12.2023 | 120,22 | 120,40 | 119,68 | 120,09 | -0,10% | 792.619,00 |
| 22.12.2023 | 119,73 | 120,71 | 119,63 | 120,21 | 0,65% | 1.134.048,00 |
| 21.12.2023 | 119,34 | 119,61 | 118,06 | 119,43 | 0,53% | 1.369.463,00 |
| 20.12.2023 | 120,20 | 120,42 | 118,76 | 118,80 | -1,63% | 1.801.277,00 |
| 19.12.2023 | 120,50 | 121,01 | 120,02 | 120,77 | 0,15% | 1.277.982,00 |
| 18.12.2023 | 119,78 | 121,08 | 119,51 | 120,59 | 0,96% | 1.710.205,00 |
| 15.12.2023 | 119,58 | 119,90 | 118,24 | 119,44 | -1,16% | 5.048.936,00 |
| 14.12.2023 | 123,52 | 123,52 | 120,65 | 120,84 | -2,25% | 2.112.208,00 |
| 13.12.2023 | 121,16 | 123,66 | 120,80 | 123,62 | 1,52% | 2.310.721,00 |
| 12.12.2023 | 121,23 | 121,83 | 120,86 | 121,77 | 0,66% | 1.650.753,00 |
| 11.12.2023 | 120,31 | 121,02 | 119,59 | 120,97 | 0,86% | 1.337.436,00 |
| 08.12.2023 | 121,32 | 121,44 | 119,59 | 119,94 | -1,28% | 1.795.507,00 |
| 07.12.2023 | 121,49 | 122,41 | 120,75 | 121,49 | -0,78% | 2.007.067,00 |
| 06.12.2023 | 121,78 | 122,47 | 121,16 | 122,45 | 0,82% | 2.415.607,00 |
| 05.12.2023 | 124,22 | 124,48 | 120,97 | 121,45 | -2,19% | 2.001.970,00 |
| 04.12.2023 | 123,78 | 124,87 | 123,60 | 124,17 | 0,10% | 1.693.554,00 |
| 01.12.2023 | 123,74 | 124,06 | 123,11 | 124,04 | 0,25% | 1.802.306,00 |
| 30.11.2023 | 121,64 | 123,79 | 120,93 | 123,73 | 1,61% | 2.741.354,00 |