133,510$
2,96%
Echtzeit-Aktienkurs Kimberly-Clark Corp.
Bid:
Ask:
Aktienkurse zur Kimberly-Clark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 129,67 | 133,66 | 129,34 | 133,30 | 2,80% | 4.228.781,00 |
| 30.05.2024 | 128,16 | 130,28 | 128,16 | 129,67 | 1,18% | 2.640.450,00 |
| 29.05.2024 | 128,90 | 129,15 | 127,95 | 128,16 | -0,77% | 1.608.435,00 |
| 28.05.2024 | 131,21 | 131,42 | 128,88 | 129,15 | -2,11% | 2.188.287,00 |
| 24.05.2024 | 132,22 | 132,62 | 131,40 | 131,94 | 0,08% | 1.413.946,00 |
| 23.05.2024 | 133,28 | 133,29 | 131,57 | 131,84 | -1,52% | 1.568.906,00 |
| 22.05.2024 | 133,18 | 133,91 | 132,87 | 133,87 | 0,10% | 1.512.471,00 |
| 21.05.2024 | 134,00 | 134,58 | 133,34 | 133,74 | 0,09% | 1.367.119,00 |
| 20.05.2024 | 134,27 | 134,29 | 133,40 | 133,62 | -0,50% | 1.787.245,00 |
| 17.05.2024 | 134,73 | 134,73 | 133,60 | 134,29 | -0,28% | 1.418.797,00 |
| 16.05.2024 | 134,25 | 135,01 | 133,86 | 134,67 | 0,42% | 1.554.391,00 |
| 15.05.2024 | 135,05 | 135,49 | 134,02 | 134,11 | -0,73% | 2.014.678,00 |
| 14.05.2024 | 136,28 | 136,84 | 134,44 | 135,10 | -0,87% | 1.379.747,00 |
| 13.05.2024 | 136,70 | 137,47 | 135,90 | 136,29 | -0,28% | 1.154.347,00 |
| 10.05.2024 | 136,74 | 137,10 | 135,98 | 136,67 | 0,01% | 1.048.871,00 |
| 09.05.2024 | 136,13 | 136,85 | 135,45 | 136,66 | 0,54% | 1.053.462,00 |
| 08.05.2024 | 136,53 | 136,69 | 135,48 | 135,93 | -0,04% | 1.605.241,00 |
| 07.05.2024 | 136,93 | 137,38 | 135,64 | 135,98 | 0,01% | 2.446.205,00 |
| 06.05.2024 | 136,02 | 136,41 | 134,77 | 135,97 | -0,09% | 1.796.126,00 |
| 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 |