26,150€
-3,70%
Echtzeit-Aktienkurs Whirlpool Corp
Bid:
Ask:
Aktienkurse zur Whirlpool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,13 | 27,13 | 25,81 | 26,15 | -3,72% | 52,00 |
| 11.11.2026 | 27,25 | 27,36 | 26,33 | 27,16 | -0,06% | 514,00 |
| 10.11.2026 | 28,53 | 28,62 | 26,75 | 27,17 | -4,43% | 1.485,00 |
| 09.11.2026 | 27,37 | 28,52 | 27,29 | 28,43 | 3,74% | 1.243,00 |
| 06.11.2026 | 28,14 | 28,28 | 27,20 | 27,41 | -2,43% | 102,00 |
| 05.11.2026 | 29,00 | 29,48 | 27,44 | 28,09 | -3,51% | 76,00 |
| 04.11.2026 | 26,79 | 29,44 | 26,78 | 29,11 | 8,01% | 376,00 |
| 03.11.2026 | 27,95 | 28,16 | 26,75 | 26,95 | -3,97% | 3.365,00 |
| 02.11.2026 | 26,78 | 28,26 | 26,58 | 28,07 | 4,72% | 2.432,00 |
| 30.10.2026 | 26,14 | 27,36 | 25,91 | 26,80 | 3,36% | 5.345,00 |
| 29.10.2026 | 24,49 | 26,31 | 24,47 | 25,93 | 6,60% | 1.026,00 |
| 28.10.2026 | 24,43 | 24,53 | 23,36 | 24,33 | -1,44% | 691,00 |
| 27.10.2026 | 21,67 | 25,26 | 21,45 | 24,68 | 13,80% | 1.743,00 |
| 26.10.2026 | 25,12 | 25,25 | 21,30 | 21,69 | -13,71% | 725,00 |
| 23.10.2026 | 25,70 | 25,86 | 24,54 | 25,14 | -2,10% | 532,00 |
| 22.10.2026 | 23,50 | 25,86 | 23,41 | 25,68 | 8,98% | 140,00 |
| 21.10.2026 | 25,02 | 25,17 | 23,36 | 23,56 | -5,78% | 1.985,00 |
| 20.10.2026 | 23,57 | 25,68 | 23,56 | 25,01 | 5,80% | 773,00 |
| 19.10.2026 | 24,89 | 25,23 | 23,27 | 23,64 | -4,77% | 1.517,00 |
| 16.10.2026 | 25,06 | 25,67 | 24,69 | 24,82 | -0,90% | 574,00 |
| 15.10.2026 | 25,08 | 25,14 | 24,98 | 25,05 | 1,15% | - |
| 14.10.2026 | 26,13 | 26,29 | 24,42 | 24,76 | -5,24% | 605,00 |
| 13.10.2026 | 25,82 | 26,29 | 25,54 | 26,13 | 0,97% | 581,00 |
| 12.10.2026 | 25,74 | 26,11 | 25,22 | 25,88 | 0,23% | 410,00 |
| 09.10.2026 | 26,02 | 26,20 | 25,46 | 25,82 | -0,75% | 725,00 |
| 08.10.2026 | 26,07 | 26,14 | 25,43 | 26,02 | 0,37% | 3.121,00 |
| 07.10.2026 | 26,86 | 26,98 | 25,38 | 25,92 | -3,50% | 826,00 |
| 06.10.2026 | 26,80 | 27,16 | 26,59 | 26,86 | 0,17% | 356,00 |
| 05.10.2026 | 27,03 | 27,32 | 26,36 | 26,82 | -0,37% | 389,00 |
| 02.10.2026 | 27,12 | 27,66 | 26,69 | 26,92 | -0,76% | 1.582,00 |
| 01.10.2026 | 27,20 | 27,54 | 26,51 | 27,12 | 0,26% | 1.206,00 |
| 30.09.2026 | 27,05 | 27,80 | 26,67 | 27,05 | -0,04% | 424,00 |
| 29.09.2026 | 27,62 | 28,08 | 26,92 | 27,06 | -2,01% | 2.536,00 |
| 28.09.2026 | 27,84 | 28,61 | 26,72 | 27,62 | -1,41% | 844,00 |
| 25.09.2026 | 29,00 | 29,12 | 27,67 | 28,01 | -3,36% | 451,00 |
| 24.09.2026 | 28,88 | 29,21 | 28,30 | 28,99 | 0,14% | 398,00 |
| 23.09.2026 | 29,39 | 29,56 | 28,75 | 28,95 | -1,26% | 640,00 |
| 22.09.2026 | 28,55 | 29,67 | 28,47 | 29,31 | 3,00% | 454,00 |
| 21.09.2026 | 27,94 | 29,09 | 27,49 | 28,46 | 1,80% | 473,00 |
| 18.09.2026 | 28,81 | 28,87 | 27,82 | 27,96 | -2,82% | 288,00 |
| 17.09.2026 | 28,60 | 28,98 | 27,97 | 28,77 | 1,45% | 447,00 |
| 16.09.2026 | 28,64 | 29,28 | 28,14 | 28,36 | -1,21% | 406,00 |
| 15.09.2026 | 29,44 | 29,80 | 28,48 | 28,71 | -2,65% | 1.874,00 |
| 14.09.2026 | 30,49 | 30,93 | 29,33 | 29,49 | -3,15% | 686,00 |
| 11.09.2026 | 30,97 | 31,30 | 30,25 | 30,45 | -1,53% | 420,00 |
| 10.09.2026 | 31,66 | 31,75 | 30,42 | 30,92 | -2,31% | 1.872,00 |
| 09.09.2026 | 32,45 | 32,46 | 30,82 | 31,65 | -2,62% | 469,00 |
| 08.09.2026 | 33,74 | 33,86 | 32,33 | 32,51 | -3,78% | 52,00 |
| 07.09.2026 | 33,82 | 33,86 | 33,75 | 33,78 | -0,16% | 512,00 |
| 04.09.2026 | 33,12 | 34,62 | 33,03 | 33,84 | 2,06% | 226,00 |
| 03.09.2026 | 33,55 | 34,44 | 32,54 | 33,16 | -1,24% | 1.037,00 |
| 02.09.2026 | 32,95 | 34,11 | 32,74 | 33,57 | 2,31% | 448,00 |
| 01.09.2026 | 35,20 | 35,24 | 32,31 | 32,81 | -6,72% | 96,00 |
| 31.08.2026 | 35,48 | 35,49 | 34,42 | 35,18 | -0,99% | 195,00 |
| 28.08.2026 | 34,11 | 35,79 | 34,10 | 35,53 | 4,24% | 1.171,00 |
| 27.08.2026 | 34,44 | 34,58 | 33,57 | 34,09 | -1,15% | 96,00 |
| 26.08.2026 | 34,93 | 35,33 | 34,40 | 34,48 | -1,21% | 164,00 |
| 25.08.2026 | 34,46 | 35,02 | 33,83 | 34,91 | 1,47% | 840,00 |
| 24.08.2026 | 34,50 | 34,96 | 33,81 | 34,40 | -0,39% | 1.525,00 |
| 21.08.2026 | 34,79 | 35,95 | 34,45 | 34,53 | -0,40% | 76,00 |
| 20.08.2026 | 33,63 | 35,09 | 33,30 | 34,67 | 1,03% | 56,00 |
| 19.08.2026 | 33,85 | 35,64 | 33,82 | 34,32 | -26,05% | 1.406,00 |
| 05.05.2026 | 45,44 | 46,91 | 44,76 | 46,40 | 2,21% | 1.477,00 |
| 04.05.2026 | 48,25 | 48,34 | 45,36 | 45,40 | -5,01% | 2.442,00 |
| 30.04.2026 | 46,78 | 47,94 | 46,65 | 47,79 | 2,24% | 192,00 |
| 29.04.2026 | 47,24 | 47,24 | 46,34 | 46,75 | -0,86% | 199,00 |
| 28.04.2026 | 47,80 | 48,49 | 47,00 | 47,15 | -0,88% | 293,00 |
| 27.04.2026 | 45,90 | 48,32 | 45,66 | 47,57 | 3,63% | 267,00 |
| 24.04.2026 | 46,44 | 46,45 | 44,60 | 45,91 | -0,98% | 8.336,00 |
| 23.04.2026 | 47,44 | 48,41 | 45,24 | 46,36 | -2,38% | 1.500,00 |
| 22.04.2026 | 48,63 | 48,95 | 47,28 | 47,49 | -2,18% | 336,00 |
| 21.04.2026 | 48,85 | 49,94 | 48,19 | 48,55 | -0,06% | 8.346,00 |
| 20.04.2026 | 48,21 | 48,60 | 45,74 | 48,58 | 0,53% | 1.942,00 |
| 17.04.2026 | 47,58 | 50,05 | 47,53 | 48,33 | 1,61% | 204,00 |
| 16.04.2026 | 47,31 | 49,42 | 47,21 | 47,56 | 0,68% | 348,00 |
| 15.04.2026 | 46,83 | 48,03 | 46,17 | 47,24 | 0,89% | 445,00 |
| 14.04.2026 | 47,62 | 48,67 | 46,30 | 46,83 | -1,72% | 112,00 |
| 13.04.2026 | 48,19 | 48,24 | 47,11 | 47,65 | -1,14% | 480,00 |
| 10.04.2026 | 48,66 | 48,76 | 47,63 | 48,20 | -0,84% | - |
| 09.04.2026 | 48,13 | 48,83 | 47,43 | 48,61 | 1,00% | 261,00 |
| 08.04.2026 | 48,67 | 49,71 | 47,79 | 48,13 | 2,28% | 622,00 |
| 07.04.2026 | 48,67 | 48,71 | 46,42 | 47,05 | -2,13% | 357,00 |
| 02.04.2026 | 46,74 | 48,60 | 45,61 | 48,08 | 2,59% | 1.535,00 |
| 01.04.2026 | 46,72 | 47,20 | 45,35 | 46,86 | 0,39% | 712,00 |
| 31.03.2026 | 44,87 | 47,29 | 44,49 | 46,68 | 5,23% | 694,00 |
| 30.03.2026 | 45,19 | 45,63 | 44,00 | 44,36 | -1,61% | 300,00 |
| 27.03.2026 | 46,62 | 46,78 | 44,91 | 45,09 | -3,15% | 430,00 |
| 26.03.2026 | 47,71 | 48,33 | 46,27 | 46,55 | -2,55% | 150,00 |
| 25.03.2026 | 46,86 | 47,91 | 45,91 | 47,77 | 2,71% | 1.033,00 |
| 24.03.2026 | 46,94 | 47,81 | 46,04 | 46,51 | -0,77% | 76,00 |
| 23.03.2026 | 45,34 | 47,50 | 45,12 | 46,87 | 3,48% | 360,00 |
| 20.03.2026 | 47,02 | 47,27 | 45,05 | 45,30 | -3,43% | 935,00 |
| 19.03.2026 | 47,51 | 47,75 | 46,55 | 46,91 | -1,31% | 4.030,00 |
| 18.03.2026 | 49,44 | 49,50 | 47,34 | 47,53 | -3,56% | 90,00 |
| 17.03.2026 | 48,93 | 50,40 | 48,74 | 49,28 | 0,70% | - |
| 16.03.2026 | 50,63 | 50,71 | 48,61 | 48,94 | -2,73% | 567,00 |
| 13.03.2026 | 49,84 | 50,84 | 49,58 | 50,31 | 1,29% | 1.110,00 |
| 12.03.2026 | 50,26 | 51,29 | 49,59 | 49,67 | -1,29% | 1.598,00 |
| 11.03.2026 | 49,64 | 50,43 | 48,73 | 50,32 | 1,43% | 359,00 |
| 10.03.2026 | 50,49 | 50,93 | 48,98 | 49,61 | -1,78% | 407,00 |