Deutsche Märkte schließen in 1 Stunde 5 Minute

Kimberly-Clark Corporation (KMY.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
112,35-0,65 (-0,58%)
Ab 12:29PM CET. Markt geöffnet.
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2023112,55112,55112,35112,35112,3551
07. Dez. 2023112,90113,00112,90113,00113,0043
07. Dez. 20231.18 Dividende
06. Dez. 2023112,05112,70112,05112,70111,5253
05. Dez. 2023113,40113,40113,35113,35112,1610
04. Dez. 2023114,95115,35114,30114,75113,55139
01. Dez. 2023114,50114,50113,00113,55112,3653
30. Nov. 2023112,45112,45112,45112,45111,27-
29. Nov. 2023111,25112,00111,15111,15109,99126
28. Nov. 2023111,50111,75111,50111,55110,3833
27. Nov. 2023112,60112,60111,55111,90110,73274
24. Nov. 2023111,55111,55111,55111,55110,38-
23. Nov. 2023112,40112,40112,40112,40111,22-
22. Nov. 2023112,20112,30112,20112,30111,121
21. Nov. 2023109,60109,60109,60109,60108,451
20. Nov. 2023111,40111,40110,30110,40109,24136
17. Nov. 2023112,35112,35111,45111,45110,2812
16. Nov. 2023112,30112,30112,30112,30111,12-
15. Nov. 2023112,30112,30111,25111,60110,43123
14. Nov. 2023112,30112,30112,30112,30111,12-
13. Nov. 2023113,10113,10113,10113,10111,92-
10. Nov. 2023112,05113,35112,05113,35112,164
09. Nov. 2023111,80111,80111,80111,80110,63-
08. Nov. 2023113,55113,55112,15112,15110,984
07. Nov. 2023113,55113,55113,55113,55112,36-
06. Nov. 2023110,45112,25110,45112,25111,0713
03. Nov. 2023113,10113,10111,70111,75110,583
02. Nov. 2023113,65113,65112,40113,65112,4671
01. Nov. 2023113,50113,50113,20113,20112,0154
31. Okt. 2023112,05112,60112,00112,60111,4263
30. Okt. 2023111,95111,95110,75111,60110,4377
27. Okt. 2023113,80113,80110,95110,95109,7999
26. Okt. 2023112,55112,65112,55112,65111,473
25. Okt. 2023112,85112,85112,85112,85111,67-
24. Okt. 2023114,70114,80112,35112,35111,17190
23. Okt. 2023114,90116,05114,90115,50114,29510
20. Okt. 2023115,40116,50114,85116,50115,28415
19. Okt. 2023116,80116,80116,00116,15114,9391
18. Okt. 2023114,25114,90114,25114,90113,703
17. Okt. 2023115,10115,10114,60114,90113,70293
16. Okt. 2023114,60115,30114,60115,30114,0943
13. Okt. 2023114,50114,50114,50114,50113,30-
12. Okt. 2023113,00113,20112,60113,10111,92890
11. Okt. 2023113,50113,50112,05112,05110,88282
10. Okt. 2023111,65112,95111,65112,95111,7716
09. Okt. 2023111,60111,60111,60111,60110,43-
06. Okt. 2023112,20112,85111,50111,50110,33240
05. Okt. 2023114,80114,80114,80114,80113,6045
04. Okt. 2023114,10114,40114,10114,40113,204
03. Okt. 2023114,40115,55113,65115,55114,34309
02. Okt. 2023114,50114,65113,10113,25112,06175
29. Sept. 2023114,80114,90114,80114,90113,7043
28. Sept. 2023115,00115,15115,00115,15113,943
27. Sept. 2023117,35117,35116,00116,00114,7910
26. Sept. 2023116,70117,15116,15117,15115,92110
25. Sept. 2023117,10117,15116,40117,15115,92128
22. Sept. 2023118,05118,05117,35117,35116,1225
21. Sept. 2023116,30118,25116,30118,25117,0179
20. Sept. 2023116,95116,95116,95116,95115,73-
19. Sept. 2023116,15116,50116,15116,50115,28241
18. Sept. 2023118,10118,10117,10117,25116,02139
15. Sept. 2023119,05119,15117,65117,65116,4237
14. Sept. 2023117,55117,55117,55117,55116,32-
13. Sept. 2023116,90116,90116,75116,75115,53700
12. Sept. 2023119,30119,30117,70117,70116,47170
11. Sept. 2023119,80119,80118,90119,25118,0085
08. Sept. 2023119,15119,15119,10119,10117,8545
07. Sept. 2023117,75119,00117,30119,00117,75149
07. Sept. 20231.18 Dividende
06. Sept. 2023117,65118,30117,65118,30115,895
05. Sept. 2023118,40118,75118,40118,75116,3389
04. Sept. 2023119,30119,30118,15118,15115,751
01. Sept. 2023120,00120,00118,25118,25115,8447
31. Aug. 2023119,00119,25119,00119,25116,8260
30. Aug. 2023119,45119,45117,70118,65116,2470
29. Aug. 2023119,45119,45118,60118,60116,1920
28. Aug. 2023119,30119,30119,30119,30116,87-
25. Aug. 2023119,70119,85119,70119,85117,411
24. Aug. 2023117,75119,35117,75119,35116,9221
23. Aug. 2023119,25119,25118,20118,20115,8020
22. Aug. 2023116,95117,50116,95117,50115,111
21. Aug. 2023117,70118,00116,95116,95114,5733
18. Aug. 2023117,65118,25117,65118,25115,841
17. Aug. 2023115,80117,00115,65117,00114,62162
16. Aug. 2023118,05118,05118,05118,05115,65-
15. Aug. 2023118,05118,05118,05118,05115,6522
14. Aug. 2023118,05118,05117,35117,35114,96148
11. Aug. 2023116,75116,85116,70116,85114,4721
10. Aug. 2023116,70116,75116,70116,70114,335
09. Aug. 2023116,25117,00116,25116,65114,2858
08. Aug. 2023117,75117,75116,60116,60114,2316
07. Aug. 2023------
04. Aug. 2023118,15118,15115,95116,30113,93230
03. Aug. 2023119,20119,20117,60117,60115,2121
02. Aug. 2023118,30118,65118,30118,65116,241
01. Aug. 2023118,00118,00117,00117,70115,3163
31. Juli 2023118,15118,20117,20117,20114,82223
28. Juli 2023118,70118,70118,70118,70116,29-
27. Juli 2023119,20119,20118,65119,20116,7860
26. Juli 2023119,95120,10119,95120,10117,6650
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...