30,450€
-1,53%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 50,44 | 50,82 | 48,74 | 50,51 | -0,41% | 400,00 |
| 06.03.2026 | 52,78 | 52,87 | 50,55 | 50,72 | -3,83% | 764,00 |
| 05.03.2026 | 51,64 | 53,36 | 51,56 | 52,74 | 2,09% | 1.261,00 |
| 04.03.2026 | 51,84 | 52,43 | 50,83 | 51,66 | -0,75% | 753,00 |
| 03.03.2026 | 54,68 | 54,84 | 50,77 | 52,05 | -5,10% | 1.023,00 |
| 02.03.2026 | 57,98 | 58,21 | 54,78 | 54,85 | -5,28% | 278,00 |
| 27.02.2026 | 57,99 | 58,30 | 56,63 | 57,91 | -0,86% | 173,00 |
| 26.02.2026 | 60,11 | 60,39 | 57,46 | 58,41 | -2,63% | 908,00 |
| 25.02.2026 | 60,75 | 62,01 | 59,42 | 59,99 | -1,15% | 718,00 |
| 24.02.2026 | 65,99 | 66,89 | 60,55 | 60,69 | -7,91% | 910,00 |
| 23.02.2026 | 71,23 | 71,58 | 64,34 | 65,90 | -8,10% | 180,00 |
| 20.02.2026 | 72,84 | 74,14 | 68,10 | 71,71 | -1,28% | 691,00 |
| 19.02.2026 | 73,27 | 74,59 | 72,47 | 72,64 | -0,87% | 34,00 |
| 18.02.2026 | 73,50 | 73,97 | 72,99 | 73,28 | 0,96% | 8,00 |
| 17.02.2026 | 74,69 | 75,51 | 72,48 | 72,58 | -3,01% | 360,00 |
| 16.02.2026 | 74,78 | 75,02 | 74,73 | 74,83 | 0,20% | 486,00 |
| 13.02.2026 | 76,18 | 76,36 | 72,47 | 74,68 | -1,99% | 5.696,00 |
| 12.02.2026 | 78,35 | 79,76 | 75,89 | 76,20 | -2,63% | 696,00 |
| 11.02.2026 | 76,63 | 78,26 | 76,39 | 78,26 | 2,01% | 339,00 |
| 10.02.2026 | 73,77 | 78,13 | 73,70 | 76,72 | 4,01% | 580,00 |
| 09.02.2026 | 73,01 | 73,98 | 71,90 | 73,76 | 0,79% | 550,00 |
| 06.02.2026 | 72,09 | 74,13 | 71,91 | 73,18 | 1,41% | 2.097,00 |
| 05.02.2026 | 74,38 | 74,42 | 70,59 | 72,16 | -3,06% | 1.002,00 |
| 04.02.2026 | 72,30 | 75,12 | 72,23 | 74,44 | 2,99% | 1.770,00 |
| 03.02.2026 | 67,74 | 73,29 | 67,61 | 72,28 | 6,61% | 578,00 |
| 02.02.2026 | 66,76 | 68,02 | 65,79 | 67,80 | 0,50% | 56,00 |
| 30.01.2026 | 64,29 | 68,35 | 63,18 | 67,46 | 4,88% | 1.147,00 |
| 29.01.2026 | 62,70 | 64,73 | 59,83 | 64,32 | 1,16% | 828,00 |
| 28.01.2026 | 69,84 | 71,06 | 63,44 | 63,58 | -8,31% | 40,00 |
| 27.01.2026 | 71,59 | 71,63 | 69,15 | 69,34 | -2,69% | 29,00 |
| 26.01.2026 | 71,88 | 72,34 | 70,15 | 71,26 | -1,15% | 278,00 |
| 23.01.2026 | 76,31 | 76,53 | 71,77 | 72,09 | -5,47% | 106,00 |
| 22.01.2026 | 75,38 | 76,71 | 74,80 | 76,26 | 1,33% | 166,00 |
| 21.01.2026 | 73,69 | 76,10 | 73,26 | 75,26 | 2,39% | 40,00 |
| 20.01.2026 | 74,12 | 74,12 | 71,68 | 73,50 | -1,49% | 2.691,00 |
| 19.01.2026 | 74,36 | 74,69 | 74,12 | 74,61 | -0,71% | 546,00 |
| 16.01.2026 | 73,18 | 75,54 | 72,13 | 75,14 | 3,02% | 191,00 |
| 15.01.2026 | 73,31 | 73,80 | 72,39 | 72,94 | -0,22% | 1.072,00 |
| 14.01.2026 | 72,73 | 73,55 | 71,58 | 73,10 | 0,11% | 1.186,00 |
| 13.01.2026 | 72,17 | 73,04 | 71,43 | 73,02 | 1,53% | 67,00 |
| 12.01.2026 | 71,20 | 72,20 | 70,77 | 71,92 | 0,22% | 1.470,00 |
| 09.01.2026 | 69,92 | 71,86 | 68,23 | 71,76 | 2,66% | 104,00 |
| 08.01.2026 | 65,72 | 70,45 | 65,39 | 69,90 | 6,07% | 348,00 |
| 07.01.2026 | 67,60 | 68,73 | 64,95 | 65,90 | -2,69% | 466,00 |