Deutsche Märkte schließen in 2 Stunden 16 Minuten
DAX
17.753,99 -16,03 (-0,09%) Euro Stoxx 50
4.920,41 +6,28 (+0,13%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.401,10 +12,70 (+0,53%) EUR/USD
1,0666 -0,0009 (-0,09%) Bitcoin EUR
58.367,32 -22,90 (-0,04%)
Kimberly-Clark de México, S. A. B. de C. V. (KCDMF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:46PM EDT
Zeitraum:
18. Apr. 2023 - 18. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 17. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 16. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 15. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 12. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
| 11. Apr. 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 200 |
| 10. Apr. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 09. Apr. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 165.000 |
| 08. Apr. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 05. Apr. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 04. Apr. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 03. Apr. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | - |
| 02. Apr. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 1.000 |
| 02. Apr. 2024 | 0.003 Dividende | |||||
| 01. Apr. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 28. März 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 27. März 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 26. März 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 25. März 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | 1.000 |
| 22. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | 100 |
| 21. März 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | - |
| 20. März 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | - |
| 19. März 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | - |
| 18. März 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | - |
| 15. März 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | - |
| 14. März 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | 4.800 |
| 13. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | - |
| 12. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | - |
| 11. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | - |
| 08. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | - |
| 07. März 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2471 | 100 |
| 06. März 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1872 | - |
| 05. März 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1872 | - |
| 04. März 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1872 | 100 |
| 01. März 2024 | 2,2300 | 2,2300 | 2,2300 | 2,2300 | 2,2271 | 400 |
| 29. Feb. 2024 | 2,1000 | 2,2100 | 2,1000 | 2,2100 | 2,2072 | 3.100 |
| 28. Feb. 2024 | 2,2100 | 2,2100 | 2,1500 | 2,1500 | 2,1472 | 600 |
| 27. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 26. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 23. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 22. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 21. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 20. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 16. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 15. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 14. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 13. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 12. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 09. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | - |
| 08. Feb. 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2072 | 400 |
| 07. Feb. 2024 | 2,2500 | 2,3000 | 2,2500 | 2,3000 | 2,2970 | 300 |
| 06. Feb. 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2500 | 2,2471 | 3.900 |
| 05. Feb. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 02. Feb. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 01. Feb. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 31. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | 23.200 |
| 30. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 29. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 26. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 25. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 24. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 23. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | - |
| 22. Jan. 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3270 | 1.000 |
| 19. Jan. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2671 | 1.200 |
| 18. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
| 17. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
| 16. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
| 12. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
| 11. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
| 10. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
| 09. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
| 08. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
| 05. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
| 04. Jan. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1173 | - |
| 03. Jan. 2024 | 2,1300 | 2,1300 | 2,1200 | 2,1200 | 2,1173 | 3.000 |
| 02. Jan. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 29. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 28. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 27. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 26. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 22. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 21. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 20. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 19. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 18. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 15. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 14. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | - |
| 13. Dez. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,0973 | 100 |
| 12. Dez. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| 11. Dez. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| 08. Dez. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| 07. Dez. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| 06. Dez. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| 05. Dez. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| 04. Dez. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| 01. Dez. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| 30. Nov. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| 29. Nov. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| 28. Nov. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | 210.000 |
| 27. Nov. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| 24. Nov. 2023 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9075 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
