Kimberly-Clark

KMB
🏛️ Deutschland →
104.38
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 105.10 105.42 103.52 104.38 0.0M
2025-09-26 104.92 105.30 103.88 104.68 0.0M
2025-09-25 106.20 106.38 103.88 104.68 0.0M
2025-09-24 104.58 106.30 104.50 105.86 0.0M
2025-09-23 105.68 106.20 104.20 104.92 0.0M
2025-09-22 106.62 106.62 105.18 105.42 0.0M
2025-09-19 106.58 107.40 106.02 106.20 0.0M
2025-09-18 107.16 107.30 106.20 106.84 0.0M
2025-09-17 104.96 107.28 104.96 105.82 0.0M
2025-09-16 106.50 107.16 104.70 105.30 0.0M
2025-09-15 109.68 110.60 106.52 106.66 0.0M
2025-09-12 110.98 111.36 109.52 109.52 0.0M
2025-09-11 109.06 110.50 109.06 110.50 0.0M
2025-09-10 112.42 112.42 108.46 109.06 0.0M
2025-09-09 109.68 112.00 109.68 112.00 0.0M
2025-09-08 110.52 111.46 108.76 110.36 0.0M
2025-09-05 110.38 111.38 109.40 111.16 0.0M
2025-09-04 109.82 111.48 109.12 110.22 0.0M
2025-09-03 111.90 111.90 109.30 109.48 0.0M
2025-09-02 110.68 111.40 109.76 110.64 0.0M
2025-09-01 110.82 111.58 110.12 110.68 0.0M
2025-08-29 110.60 111.72 110.28 111.00 0.0M
2025-08-28 112.58 112.58 110.00 110.00 0.0M
2025-08-27 111.26 112.80 111.26 112.04 0.0M
2025-08-26 112.98 113.38 111.82 111.90 0.0M
2025-08-25 114.82 115.70 112.64 112.64 0.0M
2025-08-22 114.22 115.94 113.56 114.02 0.0M
2025-08-21 114.64 114.64 113.76 114.32 0.0M
2025-08-20 113.36 115.08 113.36 114.98 0.0M
2025-08-19 111.76 114.54 111.76 113.60 0.0M
2025-08-18 113.90 114.50 111.56 113.00 0.0M
2025-08-15 115.48 115.50 113.76 113.90 0.0M
2025-08-14 114.84 114.84 114.30 114.74 0.0M
2025-08-13 113.78 115.36 113.74 114.94 0.0M
2025-08-12 116.26 116.26 113.00 113.90 0.0M
2025-08-11 117.38 117.44 115.54 115.54 0.0M
2025-08-08 116.92 118.04 116.58 116.60 0.0M
2025-08-07 116.58 118.10 116.58 117.94 0.0M
2025-08-06 116.98 117.32 115.08 117.00 0.0M
2025-08-05 115.48 115.98 114.12 115.50 0.0M
2025-08-04 113.82 115.50 113.62 115.14 0.0M
2025-08-01 110.50 115.80 109.68 112.22 0.0M
2025-07-31 109.26 110.24 108.50 109.54 0.0M
2025-07-30 111.28 112.12 110.04 110.82 0.0M
2025-07-29 110.30 111.28 109.22 110.72 0.0M
2025-07-28 110.18 110.18 108.26 109.64 0.0M
2025-07-25 109.48 109.68 108.04 108.74 0.0M
2025-07-24 108.72 109.16 108.02 108.48 0.0M
2025-07-23 110.14 110.14 108.54 108.54 0.0M
2025-07-22 108.34 110.20 108.34 109.20 0.0M
2025-07-21 109.70 110.14 108.28 108.50 0.0M
2025-07-18 110.64 110.64 109.80 109.96 0.0M
2025-07-17 110.50 110.92 109.46 110.02 0.0M
2025-07-16 108.26 110.08 108.26 109.40 0.0M
2025-07-15 109.66 109.66 108.44 109.26 0.0M
2025-07-14 111.46 111.82 107.32 109.06 0.0M
2025-07-11 113.12 113.12 110.98 110.98 0.0M
2025-07-10 111.20 113.58 111.20 113.10 0.0M
2025-07-09 111.56 112.82 111.50 111.70 0.0M
2025-07-08 112.54 112.68 111.80 112.42 0.0M
2025-07-07 112.60 113.58 112.14 112.14 0.0M
2025-07-04 112.52 112.52 111.02 112.18 0.0M
2025-07-03 112.92 113.16 111.62 113.08 0.0M
2025-07-02 111.22 112.34 111.22 112.24 0.0M
2025-07-01 109.86 112.34 109.86 111.92 0.0M
2025-06-30 109.04 110.08 108.74 109.96 0.0M
2025-06-27 109.26 109.80 108.08 109.42 0.0M
2025-06-26 109.68 110.32 107.76 107.76 0.0M
2025-06-25 112.64 112.64 110.00 110.00 0.0M
2025-06-24 112.50 112.80 111.40 111.86 0.0M
2025-06-23 111.34 112.46 110.82 111.90 0.0M
2025-06-20 111.74 112.70 111.02 111.40 0.0M
2025-06-19 111.84 111.84 110.80 111.00 0.0M
2025-06-18 112.74 112.74 111.08 111.48 0.0M
2025-06-17 112.74 112.82 112.02 112.70 0.0M
2025-06-16 113.90 113.90 112.02 112.72 0.0M
2025-06-13 114.68 116.52 113.60 113.60 0.0M
2025-06-12 115.02 115.48 113.84 115.00 0.0M
2025-06-11 116.92 116.92 115.70 116.14 0.0M
2025-06-10 116.62 116.90 114.28 116.48 0.0M
2025-06-09 117.42 118.50 116.32 116.32 0.0M
2025-06-06 118.24 118.36 117.26 117.40 0.0M
2025-06-05 120.96 121.94 116.58 118.68 0.0M
2025-06-04 123.20 123.30 121.34 123.00 0.0M
2025-06-03 122.76 124.06 122.54 122.58 0.0M
2025-06-02 125.18 126.04 123.50 123.66 0.0M
2025-05-30 127.00 127.56 125.90 127.06 0.0M
2025-05-29 128.02 128.16 125.16 126.46 0.0M
2025-05-28 126.02 126.92 125.06 126.50 0.0M
2025-05-27 123.82 125.60 123.00 125.60 0.0M
2025-05-26 124.24 126.86 123.22 126.86 0.0M
2025-05-23 124.50 124.50 122.34 123.06 0.0M
2025-05-22 125.90 125.90 122.64 124.56 0.0M
2025-05-21 124.02 126.06 124.02 124.04 0.0M
2025-05-20 123.00 126.80 123.00 125.70 0.0M
2025-05-19 124.00 125.48 122.98 125.24 0.0M
2025-05-16 122.98 124.32 121.48 124.32 0.0M
2025-05-15 119.60 122.00 118.78 122.00 0.0M
2025-05-14 121.30 121.30 119.24 119.32 0.0M
2025-05-13 123.00 123.00 119.48 120.00 0.0M
2025-05-12 119.00 123.10 119.00 123.00 0.0M
2025-05-09 117.46 119.08 117.46 118.02 0.0M
2025-05-08 119.72 121.00 116.44 119.50 0.0M
2025-05-07 116.68 118.52 115.80 118.52 0.0M
2025-05-06 116.76 116.76 115.00 116.38 0.0M
2025-05-05 115.22 116.16 113.52 115.66 0.0M
2025-05-02 115.58 116.50 113.56 115.44 0.0M
2025-04-30 113.72 115.88 113.72 115.48 0.0M
2025-04-29 114.02 115.18 113.28 114.90 0.0M
2025-04-28 116.78 117.62 114.60 115.32 0.0M
2025-04-25 117.70 117.96 114.52 115.92 0.0M
2025-04-24 120.00 120.08 115.76 116.40 0.0M
2025-04-23 123.58 124.00 115.48 116.52 0.0M
2025-04-22 122.10 124.00 115.90 120.52 0.0M
2025-04-17 124.68 126.78 121.02 125.58 0.0M
2025-04-16 124.00 125.22 124.00 124.04 0.0M
2025-04-15 130.22 130.22 121.02 125.58 0.0M
2025-04-14 122.40 125.64 121.28 125.64 0.0M
2025-04-11 121.44 122.74 118.24 122.56 0.0M
2025-04-10 122.50 123.52 120.80 123.30 0.0M
2025-04-09 119.20 125.00 117.90 123.74 0.0M
2025-04-08 123.92 127.06 121.62 121.62 0.0M
2025-04-07 123.06 125.60 119.42 124.30 0.0M
2025-04-04 130.36 132.80 126.78 126.78 0.0M
2025-04-03 128.88 131.92 127.20 131.92 0.0M
2025-04-02 132.16 132.60 130.60 131.38 0.0M
2025-04-01 131.24 132.84 130.98 132.30 0.0M
2025-03-31 129.42 131.74 129.10 131.74 0.0M
2025-03-28 130.18 130.70 129.92 130.00 0.0M
2025-03-27 130.24 130.32 129.30 129.30 0.0M
2025-03-26 127.20 129.52 126.72 129.40 0.0M
2025-03-25 127.40 127.80 126.02 127.22 0.0M
2025-03-24 128.38 128.98 127.00 127.34 0.0M
2025-03-21 127.92 129.58 127.08 127.08 0.0M
2025-03-20 128.64 128.92 127.50 127.82 0.0M
2025-03-19 127.86 128.00 127.74 127.74 0.0M
2025-03-18 128.34 128.60 127.30 127.30 0.0M
2025-03-17 128.00 128.60 127.52 128.12 0.0M
2025-03-14 129.30 129.30 127.52 128.26 0.0M
2025-03-13 128.60 129.74 128.10 128.78 0.0M
2025-03-12 132.76 132.76 128.98 128.98 0.0M
2025-03-11 135.26 135.26 132.20 132.20 0.0M
2025-03-10 133.46 138.24 132.06 136.64 0.0M
2025-03-07 130.04 135.10 129.64 134.34 0.0M
2025-03-06 131.04 131.32 130.20 131.32 0.0M
2025-03-05 132.42 133.64 130.56 131.72 0.0M
2025-03-04 136.24 139.10 133.74 133.74 0.0M
2025-03-03 135.42 136.80 134.52 136.80 0.0M
2025-02-28 136.00 136.56 135.42 136.02 0.0M
2025-02-27 132.78 134.86 132.78 134.86 0.0M
2025-02-26 134.62 134.62 132.38 132.38 0.0M
2025-02-25 133.72 135.76 133.18 134.40 0.0M
2025-02-24 133.08 135.82 133.08 133.48 0.0M
2025-02-21 132.10 134.44 132.10 133.84 0.0M
2025-02-20 131.52 133.00 130.44 132.34 0.0M
2025-02-19 130.20 131.90 129.42 131.90 0.0M
2025-02-18 126.66 129.48 126.34 129.48 0.0M
2025-02-17 126.34 126.86 126.34 126.86 0.0M
2025-02-14 128.78 129.30 127.38 127.38 0.0M
2025-02-13 128.12 129.60 128.12 128.92 0.0M
2025-02-12 127.60 128.64 127.60 128.64 0.0M
2025-02-11 126.98 127.58 126.32 127.44 0.0M
2025-02-10 127.48 127.48 125.84 126.80 0.0M
2025-02-07 123.92 125.58 123.38 125.58 0.0M
2025-02-06 124.58 125.46 123.70 123.70 0.0M
2025-02-05 125.00 125.26 123.50 124.20 0.0M
2025-02-04 125.62 126.52 125.18 125.18 0.0M
2025-02-03 125.18 127.02 125.02 126.92 0.0M
2025-01-31 126.46 126.82 125.50 125.88 0.0M
2025-01-30 124.50 125.90 124.38 125.50 0.0M
2025-01-29 124.68 125.64 123.60 125.00 0.0M
2025-01-28 124.56 127.20 122.94 124.58 0.0M
2025-01-27 121.40 125.80 121.02 125.80 0.0M
2025-01-24 121.76 121.90 120.82 121.90 0.0M
2025-01-23 121.58 122.22 121.22 122.22 0.0M
2025-01-22 121.02 122.52 121.02 121.78 0.0M
2025-01-21 124.12 124.32 121.50 121.50 0.0M
2025-01-20 123.92 124.62 123.14 123.52 0.0M
2025-01-17 124.16 124.16 123.10 123.32 0.0M
2025-01-16 122.18 122.62 121.72 122.60 0.0M
2025-01-15 122.66 123.22 122.06 122.50 0.0M
2025-01-14 122.20 123.32 122.20 122.78 0.0M
2025-01-13 122.52 122.76 121.24 122.76 0.0M
2025-01-10 123.74 123.80 121.46 121.92 0.0M
2025-01-09 122.58 123.82 122.48 123.70 0.0M
2025-01-08 122.28 123.60 122.28 122.84 0.0M
2025-01-07 122.00 123.36 120.96 122.94 0.0M
2025-01-06 125.02 126.02 121.50 121.50 0.0M
2025-01-03 127.26 127.64 126.10 126.10 0.0M
2025-01-02 127.58 128.02 126.40 127.34 0.0M