136,110$
-0,29%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 135,79 | 136,66 | 134,79 | 136,09 | -0,30% | 1.907.297,00 |
02.05.2024 | 135,89 | 136,97 | 135,78 | 136,50 | 0,02% | 1.686.719,00 |
01.05.2024 | 135,24 | 137,61 | 135,24 | 136,47 | -0,04% | 2.104.862,00 |
30.04.2024 | 135,46 | 137,11 | 134,17 | 136,53 | 0,44% | 2.873.717,00 |
29.04.2024 | 135,24 | 135,95 | 134,37 | 135,93 | 0,51% | 2.147.859,00 |
26.04.2024 | 136,25 | 136,71 | 135,23 | 135,24 | -0,87% | 2.123.919,00 |
25.04.2024 | 137,98 | 139,36 | 135,81 | 136,43 | -0,98% | 3.024.001,00 |
24.04.2024 | 135,66 | 138,22 | 134,46 | 137,78 | 1,28% | 3.550.945,00 |
23.04.2024 | 138,96 | 139,75 | 134,98 | 136,04 | 5,51% | 5.772.499,00 |
22.04.2024 | 127,51 | 129,04 | 126,84 | 128,93 | 1,66% | 2.702.778,00 |
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% | 2.350.526,00 |
17.04.2024 | 125,59 | 126,20 | 125,05 | 125,96 | 0,54% | 2.289.805,00 |
16.04.2024 | 125,79 | 126,22 | 124,90 | 125,28 | -0,10% | 2.295.860,00 |
15.04.2024 | 124,98 | 125,58 | 124,70 | 125,40 | 1,22% | 2.340.725,00 |
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% | 1.985.140,00 |
10.04.2024 | 127,22 | 127,50 | 126,46 | 127,16 | -0,61% | 1.660.813,00 |
09.04.2024 | 126,21 | 128,04 | 126,12 | 127,94 | 1,50% | 1.884.866,00 |
08.04.2024 | 126,09 | 127,12 | 125,70 | 126,05 | -0,21% | 1.313.809,00 |
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% | 2.008.833,00 |
03.04.2024 | 127,55 | 127,79 | 125,88 | 126,06 | -1,28% | 2.098.723,00 |
02.04.2024 | 128,50 | 129,66 | 127,66 | 127,69 | -0,86% | 2.265.828,00 |
01.04.2024 | 128,60 | 129,56 | 128,37 | 128,80 | -0,43% | 2.093.034,00 |
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% | 2.414.889,00 |
26.03.2024 | 125,44 | 126,56 | 125,23 | 126,09 | 0,73% | 2.044.333,00 |
25.03.2024 | 125,17 | 126,58 | 124,95 | 125,18 | 0,20% | 2.331.922,00 |
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% | 1.794.796,00 |
20.03.2024 | 124,92 | 125,22 | 124,17 | 124,42 | -0,50% | 1.326.890,00 |
19.03.2024 | 124,78 | 125,36 | 124,21 | 125,05 | 0,66% | 1.667.725,00 |
18.03.2024 | 124,40 | 125,38 | 124,18 | 124,23 | -0,19% | 2.153.073,00 |
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% | 2.542.154,00 |
13.03.2024 | 126,98 | 127,95 | 126,54 | 127,90 | 0,94% | 1.829.496,00 |
12.03.2024 | 126,59 | 127,59 | 126,31 | 126,71 | -0,06% | 1.888.217,00 |
11.03.2024 | 126,12 | 126,85 | 125,83 | 126,78 | 0,90% | 1.258.795,00 |
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% | 2.628.721,00 |
06.03.2024 | 123,57 | 124,98 | 123,25 | 124,81 | 0,96% | 2.561.775,00 |
05.03.2024 | 123,78 | 124,40 | 122,99 | 123,62 | 0,11% | 2.348.460,00 |
04.03.2024 | 123,07 | 124,88 | 122,98 | 123,49 | 0,48% | 3.452.625,00 |
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% | 3.260.350,00 |
28.02.2024 | 121,09 | 121,59 | 120,53 | 121,23 | 0,03% | 1.079.761,00 |
27.02.2024 | 120,99 | 121,50 | 120,49 | 121,19 | -0,03% | 1.161.589,00 |
26.02.2024 | 121,47 | 122,08 | 121,07 | 121,23 | -0,34% | 1.413.470,00 |
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% | 1.679.352,00 |
21.02.2024 | 119,58 | 120,48 | 119,41 | 120,45 | 1,09% | 1.294.708,00 |
20.02.2024 | 118,80 | 120,48 | 118,66 | 119,15 | 0,73% | 2.292.662,00 |
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% | 1.590.069,00 |
14.02.2024 | 117,97 | 118,61 | 117,67 | 118,40 | -0,13% | 1.589.292,00 |
13.02.2024 | 120,42 | 120,79 | 118,10 | 118,55 | -1,27% | 1.788.683,00 |
12.02.2024 | 119,50 | 120,08 | 118,82 | 120,07 | 0,22% | 1.650.843,00 |
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% | 1.983.310,00 |
07.02.2024 | 122,02 | 122,02 | 120,64 | 121,07 | -0,21% | 1.903.236,00 |
06.02.2024 | 120,93 | 121,78 | 120,59 | 121,33 | 0,29% | 1.741.514,00 |
05.02.2024 | 122,10 | 122,45 | 120,88 | 120,98 | -1,05% | 2.231.146,00 |
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% | 1.928.542,00 |
31.01.2024 | 122,19 | 122,35 | 120,14 | 120,97 | -0,60% | 2.576.067,00 |
30.01.2024 | 121,35 | 121,84 | 119,92 | 121,70 | 0,35% | 1.941.150,00 |
29.01.2024 | 121,31 | 121,57 | 120,47 | 121,27 | 0,08% | 1.817.752,00 |
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% | 2.765.120,00 |
24.01.2024 | 119,71 | 121,02 | 117,77 | 118,04 | -5,53% | 6.017.361,00 |
23.01.2024 | 123,70 | 125,50 | 123,25 | 124,95 | 2,13% | 3.653.235,00 |
22.01.2024 | 122,61 | 123,00 | 121,93 | 122,34 | -0,35% | 1.924.995,00 |
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% | 1.347.919,00 |
17.01.2024 | 122,77 | 124,33 | 122,71 | 123,32 | 0,20% | 1.817.570,00 |
16.01.2024 | 124,09 | 124,23 | 122,12 | 123,07 | -0,89% | 2.725.613,00 |
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% | 1.606.726,00 |
10.01.2024 | 123,68 | 123,93 | 122,45 | 123,27 | -0,30% | 1.899.512,00 |
09.01.2024 | 123,30 | 123,65 | 122,55 | 123,64 | 0,35% | 1.403.149,00 |
08.01.2024 | 122,95 | 123,27 | 122,12 | 123,21 | 0,79% | 1.535.714,00 |
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% | 2.018.603,00 |
03.01.2024 | 122,83 | 123,27 | 121,30 | 121,74 | -0,51% | 1.742.389,00 |
02.01.2024 | 121,20 | 123,28 | 121,20 | 122,36 | 0,70% | 2.354.902,00 |
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% | 1.095.270,00 |
27.12.2023 | 119,67 | 120,38 | 119,56 | 120,31 | 0,18% | 941.316,00 |
26.12.2023 | 120,22 | 120,40 | 119,68 | 120,09 | -0,10% | 789.657,00 |
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% | 1.368.624,00 |
20.12.2023 | 120,20 | 120,42 | 118,76 | 118,80 | -1,63% | 1.796.406,00 |
19.12.2023 | 120,50 | 121,01 | 120,02 | 120,77 | 0,15% | 1.274.429,00 |
18.12.2023 | 119,78 | 121,08 | 119,51 | 120,59 | 0,96% | 1.442.468,00 |
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% | 2.110.723,00 |
13.12.2023 | 121,16 | 123,66 | 120,80 | 123,62 | 1,52% | 2.307.996,00 |
12.12.2023 | 121,23 | 121,83 | 120,86 | 121,77 | 0,66% | 1.650.327,00 |
11.12.2023 | 120,31 | 121,02 | 119,59 | 120,97 | 0,86% | 1.336.823,00 |