Deutsche Märkte geschlossen

Kimberly-Clark Corporation (KMB)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,26+1,08 (+0,83%)
Börsenschluss: 04:03PM EST
131,35 +0,09 (+0,07%)
Nachbörse: 06:40PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023130,45131,37128,85131,26131,261.766.200
02. Feb. 2023128,66130,90127,97130,18130,182.047.700
01. Feb. 2023129,32130,93128,61130,01130,011.425.700
31. Jan. 2023129,40130,09128,52130,01130,012.930.600
30. Jan. 2023129,20130,11128,56128,99128,991.417.300
27. Jan. 2023129,42129,78127,96128,92128,922.373.700
26. Jan. 2023131,14131,30128,56130,27130,272.775.300
25. Jan. 2023129,57132,81129,03132,06132,063.729.600
24. Jan. 2023133,80134,73132,13134,63134,631.952.100
23. Jan. 2023135,08135,37133,84134,23134,231.744.000
20. Jan. 2023132,28135,42131,55135,13135,132.327.200
19. Jan. 2023132,03133,36131,44132,16132,162.109.500
18. Jan. 2023136,16136,40132,72132,84132,841.999.900
17. Jan. 2023137,57138,32136,43136,86136,861.534.400
13. Jan. 2023135,70137,08135,70136,83136,831.479.400
12. Jan. 2023136,34136,85135,35136,24136,241.579.200
11. Jan. 2023136,84137,46135,39136,31136,311.401.900
10. Jan. 2023137,06137,24135,30135,86135,861.246.500
09. Jan. 2023138,22139,20136,98137,02137,022.025.800
06. Jan. 2023137,00138,67136,68138,45138,451.136.700
05. Jan. 2023136,53136,94135,32135,54135,541.207.200
04. Jan. 2023136,80137,53135,97136,81136,811.551.800
03. Jan. 2023136,06137,15134,83137,11137,111.603.300
30. Dez. 2022137,26137,26134,84135,75135,751.114.000
29. Dez. 2022136,92137,72136,66137,24137,24742.000
28. Dez. 2022138,75138,89136,26136,52136,52778.600
27. Dez. 2022137,63138,68137,01138,38138,38907.000
23. Dez. 2022137,42138,00136,80137,15137,15888.400
22. Dez. 2022136,70137,51135,82137,44137,441.174.800
21. Dez. 2022135,78137,05135,55136,96136,961.195.100
20. Dez. 2022135,57135,87134,13135,38135,381.211.700
19. Dez. 2022135,31136,91134,50135,66135,661.305.000
16. Dez. 2022136,18136,85134,21135,32135,323.718.300
15. Dez. 2022138,03138,44135,51136,42136,421.392.800
14. Dez. 2022138,77140,41137,81139,10139,101.644.700
13. Dez. 2022139,20139,73137,54138,71138,711.618.500
12. Dez. 2022136,52138,02134,68137,96137,961.764.800
09. Dez. 2022136,54137,30135,87136,20136,202.315.300
08. Dez. 2022135,24136,79135,00136,76136,761.193.200
07. Dez. 2022136,73137,83136,28136,70136,701.288.900
06. Dez. 2022135,80137,15135,15136,01136,011.476.100
05. Dez. 2022136,20137,49135,72137,17137,171.234.400
02. Dez. 2022136,14138,16135,66137,93137,931.932.700
01. Dez. 2022136,00137,40135,82136,60136,601.447.300
30. Nov. 2022132,85135,66132,50135,63135,631.798.300
29. Nov. 2022132,63133,20131,55133,16133,161.421.100
28. Nov. 2022134,91135,02133,31133,31133,311.220.600
25. Nov. 2022134,22135,03134,00135,03135,03540.500
23. Nov. 2022135,26135,50133,90134,00134,001.304.800
22. Nov. 2022134,00135,21133,53134,98134,981.789.400
21. Nov. 2022132,00133,68131,60133,49133,491.375.400
18. Nov. 2022130,42131,67130,06131,40131,401.350.500
17. Nov. 2022128,34128,95127,70128,87128,871.168.400
16. Nov. 2022128,38129,93128,38129,01129,011.033.500
15. Nov. 2022128,70129,47126,96128,14128,141.317.400
14. Nov. 2022127,61130,40127,28127,56127,561.511.400
11. Nov. 2022127,82128,02124,22127,45127,451.633.000
10. Nov. 2022126,06128,04125,38127,78127,781.899.100
09. Nov. 2022124,63125,21123,69123,83123,83941.200
08. Nov. 2022124,73125,37123,71124,58124,581.290.700
07. Nov. 2022123,31124,57123,10124,32124,321.212.000
04. Nov. 2022122,97123,78121,48122,52122,521.929.600
03. Nov. 2022121,27122,23120,76122,02122,021.837.500
02. Nov. 2022124,00125,16122,06122,27122,271.779.900
01. Nov. 2022124,46125,89123,63124,35124,351.883.300
31. Okt. 2022124,22124,95123,87124,46124,462.920.000
28. Okt. 2022121,47124,50121,47124,28124,281.766.900
27. Okt. 2022120,80122,61120,71121,30121,301.899.800
26. Okt. 2022119,57120,96118,49120,21120,212.201.300
25. Okt. 2022115,01119,49114,38119,49119,492.773.500
24. Okt. 2022114,69116,16114,00115,86115,862.626.600
21. Okt. 2022112,61114,17111,85113,96113,961.678.200
20. Okt. 2022114,71115,03112,13112,32112,321.975.600
19. Okt. 2022115,83116,46114,28114,94114,941.192.300
18. Okt. 2022115,17116,36114,82115,48115,481.410.100
17. Okt. 2022113,89115,21113,79114,18114,181.730.500
14. Okt. 2022115,00115,14113,15113,21113,211.369.200
13. Okt. 2022111,65115,04111,43114,58114,581.827.000
12. Okt. 2022112,60113,97112,08112,86112,862.493.800
11. Okt. 2022110,63112,08110,35111,37111,371.569.600
10. Okt. 2022109,65110,49108,74110,16110,161.479.700
07. Okt. 2022112,35112,75109,51109,59109,592.047.600
06. Okt. 2022114,62114,62111,98112,19112,191.535.900
05. Okt. 2022115,85115,89114,31114,58114,581.388.500
04. Okt. 2022114,52116,75114,08116,23116,231.713.800
03. Okt. 2022113,00114,43111,90114,08114,082.103.900
30. Sept. 2022115,48115,96112,38112,54112,542.293.700
29. Sept. 2022116,68117,11114,87114,98114,982.010.400
28. Sept. 2022118,12118,12116,68117,18117,182.026.000
27. Sept. 2022119,17120,07117,08117,19117,192.040.300
26. Sept. 2022120,48120,77118,03118,78118,781.854.600
23. Sept. 2022120,45120,83119,08120,29120,291.365.700
22. Sept. 2022120,30121,55119,93120,71120,711.252.700
21. Sept. 2022121,52122,86120,73120,73120,731.234.200
20. Sept. 2022122,31122,31120,72121,56121,561.223.400
19. Sept. 2022121,77122,84121,65122,82122,821.154.500
16. Sept. 2022121,71122,32121,40122,02122,022.236.500
15. Sept. 2022122,37122,43121,02121,42121,421.462.200
14. Sept. 2022123,62123,92121,02121,81121,812.091.200
13. Sept. 2022126,33126,79123,52123,76123,761.139.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...