WKN: | 855178 |
ISIN: | US4943681035 |
Land: | USA |
Branche: | Handel & Konsum |
Sektor: | Konsumgüter |
aktueller Kurs: |
115,54 EUR
|
Veränderung: |
-0,05 EUR
|
Veränderung in %: |
-0,04 %
|
Weshalb die Kimberly-Clark-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 03. Mai 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
02.05.2025 |
113,82 115,32 |
115,32 113,82 |
113,82 | 115,32 |
3.451 -0,02% |
-0,02% |
30.04.2025 |
113,78 115,34 |
115,34 113,78 |
113,78 | 115,34 |
0 0,98% |
0,98% |
29.04.2025 |
114,28 114,22 |
114,66 114,22 |
114,22 | 114,22 |
0 -0,56% |
-0,56% |
28.04.2025 |
114,46 114,86 |
115,64 114,46 |
114,46 | 114,86 |
0 -0,28% |
-0,28% |
25.04.2025 |
116,06 115,18 |
116,06 114,22 |
114,22 | 115,18 |
0 -0,86% |
-0,86% |
24.04.2025 |
118,26 116,18 |
118,26 116,12 |
116,12 | 116,18 |
0 -5,24% |
-5,24% |
23.04.2025 |
121,92 122,60 |
122,60 121,86 |
121,86 | 122,60 |
7.951 6,41% |
6,41% |
22.04.2025 |
121,12 115,22 |
121,12 115,22 |
115,22 | 115,22 |
1.728 -8,26% |
-8,26% |
17.04.2025 |
123,14 125,60 |
125,60 123,14 |
123,14 | 125,60 |
0 2,61% |
2,61% |
16.04.2025 |
122,54 122,40 |
122,54 122,40 |
122,40 | 122,40 |
0 -2,42% |
-2,42% |
15.04.2025 |
124,56 125,44 |
125,44 124,56 |
124,56 | 125,44 |
0 0,08% |
0,08% |
14.04.2025 |
122,58 125,34 |
125,36 122,54 |
122,54 | 125,34 |
0 5,92% |
5,92% |
11.04.2025 |
122,18 118,34 |
122,18 118,34 |
118,34 | 118,34 |
1.775 -3,74% |
-3,74% |
10.04.2025 |
122,80 122,94 |
122,94 122,80 |
122,80 | 122,94 |
1.229 4,36% |
4,36% |
09.04.2025 |
118,30 117,80 |
118,30 117,80 |
117,80 | 117,80 |
0 -2,89% |
-2,89% |
08.04.2025 |
124,34 121,30 |
124,34 121,30 |
121,30 | 121,30 |
0 -2,10% |
-2,10% |
07.04.2025 |
120,34 123,90 |
123,90 120,34 |
120,34 | 123,90 |
496 -1,57% |
-1,57% |
04.04.2025 |
130,44 125,88 |
130,88 125,88 |
125,88 | 125,88 |
0 -4,84% |
-4,84% |
03.04.2025 |
128,40 132,28 |
132,28 128,40 |
128,40 | 132,28 |
0 0,43% |
0,43% |
02.04.2025 |
132,10 131,72 |
132,10 130,86 |
130,86 | 131,72 |
0 -0,21% |
-0,21% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
126,46 125,94 |
126,92 121,10 |
121,10 | 125,94 | -0,41% |
Februar |
125,94 134,82 |
135,40 124,06 |
124,06 | 134,82 | 7,05% |
März |
134,82 129,68 |
136,66 126,82 |
126,82 | 129,68 | -3,81% |
April |
129,68 113,90 |
132,10 113,90 |
113,90 | 113,90 | -12,17% |
Mai |
113,90 115,44 |
115,44 113,90 |
113,90 | 115,44 | 1,35% |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
126,46 115,44 |
136,66 113,90 |
113,90 | 115,44 | -8,71% |
2024 |
109,15 126,46 |
134,32 109,15 |
109,15 | 126,46 | 15,86% |
2023 |
128,26 109,15 |
134,10 108,10 |
108,10 | 109,15 | -14,90% |
2022 |
124,20 128,26 |
136,48 108,00 |
108,00 | 128,26 | 3,27% |
2021 |
110,10 124,20 |
125,80 106,40 |
106,40 | 124,20 | 12,81% |
2020 |
122,80 110,10 |
134,62 106,00 |
106,00 | 110,10 | -10,34% |
2019 |
97,90 122,80 |
130,00 93,86 |
93,86 | 122,80 | 25,43% |
2018 |
100,02 97,90 |
104,20 81,29 |
81,29 | 97,90 | -2,12% |
2017 |
108,90 100,02 |
128,06 94,29 |
94,29 | 100,02 | -8,15% |
2016 |
118,50 108,90 |
124,30 102,10 |
102,10 | 108,90 | -8,10% |
2015 |
96,60 118,50 |
118,50 91,50 |
91,50 | 118,50 | 22,67% |
2014 |
73,31 96,60 |
96,65 72,65 |
72,65 | 96,60 | 31,77% |
2013 |
60,44 73,31 |
81,64 60,44 |
60,44 | 73,31 | 21,29% |
2012 |
54,25 60,44 |
68,42 51,07 |
51,07 | 60,44 | 11,41% |
2011 |
45,62 54,25 |
54,69 41,87 |
41,87 | 54,25 | 18,92% |
2010 |
42,67 45,62 |
49,96 40,29 |
40,29 | 45,62 | 6,91% |
2009 |
35,16 42,67 |
43,02 31,98 |
31,98 | 42,67 | 21,36% |
2008 |
45,38 35,16 |
45,96 32,73 |
32,73 | 35,16 | -22,52% |
2007 |
49,31 45,38 |
51,36 43,39 |
43,39 | 45,38 | -7,97% |
2006 |
48,21 49,31 |
51,13 43,95 |
43,95 | 49,31 | 2,28% |
2005 |
45,66 48,21 |
51,43 44,32 |
44,32 | 48,21 | 5,58% |
2004 |
44,19 45,66 |
53,16 41,56 |
41,56 | 45,66 | 3,33% |
2003 |
41,93 44,19 |
45,00 36,75 |
36,75 | 44,19 | 5,39% |
2002 |
63,33 41,93 |
69,73 41,93 |
41,93 | 41,93 | -33,79% |
2001 |
70,68 63,33 |
73,50 55,60 |
55,60 | 63,33 | -10,40% |
2000 |
62,01 70,68 |
77,27 45,70 |
45,70 | 70,68 | 13,98% |
1999 |
43,84 62,01 |
62,67 37,69 |
37,69 | 62,01 | 41,45% |
1998 |
41,82 43,84 |
46,83 32,04 |
32,04 | 43,84 | 4,83% |
1997 |
42,40 41,82 |
46,49 38,30 |
38,30 | 41,82 | -1,37% |