Deutsche Märkte geschlossen

Kimberly-Clark Corporation (KMY.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
130,64+0,84 (+0,65%)
Börsenschluss: 05:35PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022130,64130,64130,64130,64130,64-
01. Dez. 2022131,16131,16129,42129,80129,806.395
30. Nov. 2022129,20129,20129,20129,20129,20-
29. Nov. 2022128,68128,68127,58127,58127,5852
28. Nov. 2022128,20129,16128,20129,16129,1624
25. Nov. 2022129,40129,44128,58129,44129,4411
24. Nov. 2022128,94128,94128,94128,94128,94-
23. Nov. 2022129,98129,98129,98129,98129,98-
22. Nov. 2022130,72130,72130,72130,72130,72-
21. Nov. 2022127,12130,26127,12130,26130,2679
18. Nov. 2022125,02126,66125,02126,66126,6634
17. Nov. 2022123,54124,90123,54123,86123,86175
16. Nov. 2022124,28124,28124,28124,28124,28-
15. Nov. 2022124,26124,28124,26124,28124,2816
14. Nov. 2022124,88124,88124,88124,88124,88-
11. Nov. 2022126,32126,32126,32126,32126,324
10. Nov. 2022123,92124,34123,92124,34124,34113
09. Nov. 2022124,32124,32124,32124,32124,32-
08. Nov. 2022124,00124,00124,00124,00124,00-
07. Nov. 2022124,24124,36123,96123,96123,96148
04. Nov. 2022124,08125,52123,66123,66123,6610
03. Nov. 2022124,84124,84124,32124,36124,36177
02. Nov. 2022127,14127,14125,28125,36125,36129
01. Nov. 2022125,98125,98125,10125,74125,7478
31. Okt. 2022124,22125,76124,22125,76125,7670
28. Okt. 2022121,80121,80121,80121,80121,8013
27. Okt. 2022120,42122,26120,10121,96121,96278
26. Okt. 2022119,86119,86118,42119,38119,38231
25. Okt. 2022117,78118,18117,18117,18117,18340
24. Okt. 2022116,44116,44116,44116,44116,44-
21. Okt. 2022114,08115,78114,08115,78115,782
20. Okt. 2022116,02116,02116,02116,02116,02-
19. Okt. 2022118,50118,50117,40117,40117,4034
18. Okt. 2022117,18117,50117,18117,44117,44232
17. Okt. 2022117,80118,34116,76116,76116,7625
14. Okt. 2022117,62118,06117,14117,14117,1441
13. Okt. 2022116,66116,80115,34116,80116,8022
12. Okt. 2022115,34117,06115,34117,06117,06197
11. Okt. 2022113,20115,02113,20114,32114,3297
10. Okt. 2022113,30113,46112,56113,46113,4631
07. Okt. 2022113,96113,96113,96113,96113,96-
06. Okt. 2022116,32116,32114,88115,30115,3061
05. Okt. 2022116,32116,32116,32116,32116,32-
04. Okt. 2022116,96116,96116,04116,04116,0467
03. Okt. 2022116,12116,12115,00115,00115,0086
30. Sept. 2022117,60117,60117,12117,18117,1817
29. Sept. 2022121,00121,00121,00121,00121,002
28. Sept. 2022122,32122,36121,44121,44121,443
27. Sept. 2022123,84124,50123,30123,30123,30140
26. Sept. 2022123,04124,16123,04124,16124,161
23. Sept. 2022123,56123,56123,56123,56123,56-
22. Sept. 2022121,68123,46121,68123,46123,462
21. Sept. 2022121,54121,54121,54121,54121,54-
20. Sept. 2022121,70121,70121,54121,54121,5412
19. Sept. 2022121,48122,46121,48122,46122,469
16. Sept. 2022122,06122,06121,24121,36121,36130
15. Sept. 2022123,52123,52121,16121,84121,84143
14. Sept. 2022124,00124,00122,24122,24122,2410
13. Sept. 2022124,54125,48124,54125,12125,12168
12. Sept. 2022125,36126,36125,36126,02126,0211
09. Sept. 2022125,38126,18125,38126,18126,181
08. Sept. 2022125,98126,52125,98126,52126,5279
08. Sept. 20221.16 Dividende
07. Sept. 2022127,86128,30127,86128,30127,1492
06. Sept. 2022128,30128,56126,96127,54126,3992
05. Sept. 2022128,16128,16128,16128,16127,00-
02. Sept. 2022128,56128,56128,56128,56127,40-
01. Sept. 2022128,04129,74128,04129,74128,5729
31. Aug. 2022128,18128,18128,18128,18127,02-
30. Aug. 2022129,52129,52129,32129,32128,1577
29. Aug. 2022128,70130,22128,70130,22129,0430
26. Aug. 2022131,38131,38131,38131,38130,19-
25. Aug. 2022133,96133,96133,12133,12131,9210
24. Aug. 2022134,00134,80134,00134,80133,5895
23. Aug. 2022137,40137,40134,42135,10133,88108
22. Aug. 2022136,54137,46135,08137,46136,2255
19. Aug. 2022134,94136,26134,78136,26135,0330
18. Aug. 2022134,96134,96134,96134,96133,74-
17. Aug. 2022134,64134,96133,90134,90133,68146
16. Aug. 2022133,80135,06133,80135,06133,8424
15. Aug. 2022133,20134,28133,20133,34132,1391
12. Aug. 2022130,00131,58130,00131,58130,391
11. Aug. 2022131,88131,88131,62131,62130,4322
10. Aug. 2022130,76131,32130,62130,62129,44260
09. Aug. 2022132,28132,28132,28132,28131,081
08. Aug. 2022132,66132,66131,02131,70130,51274
05. Aug. 2022129,34131,04129,34131,04129,861
04. Aug. 2022133,58133,58133,58133,58132,371
03. Aug. 2022131,08132,48131,08132,48131,2816
02. Aug. 2022132,58132,58130,92130,92129,74176
01. Aug. 2022128,98128,98128,14128,14126,9821
29. Juli 2022131,32131,32129,06129,24128,07499
28. Juli 2022129,84130,08129,84130,08128,901
27. Juli 2022130,56130,56130,56130,56129,38-
26. Juli 2022131,10131,34128,96130,36129,18745
25. Juli 2022128,78130,64128,78130,64129,4645
22. Juli 2022128,58129,02128,58129,02127,8512
21. Juli 2022128,40128,40125,00127,54126,391.346
20. Juli 2022128,86129,00128,86129,00127,832
19. Juli 2022129,94129,94129,36129,36128,1925
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...