26,925€
-1,72%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 27,18 | 27,66 | 26,69 | 26,89 | -1,86% | - |
| 01.10.2026 | 27,05 | 27,53 | 26,52 | 27,40 | 1,41% | 73,00 |
| 30.09.2026 | 27,11 | 27,80 | 26,68 | 27,02 | 0,04% | - |
| 29.09.2026 | 27,67 | 28,22 | 26,93 | 27,01 | -2,51% | 269,00 |
| 28.09.2026 | 28,05 | 28,59 | 26,73 | 27,70 | -0,72% | - |
| 25.09.2026 | 28,74 | 29,12 | 27,67 | 27,90 | -3,93% | - |
| 24.09.2026 | 29,18 | 29,30 | 28,30 | 29,04 | -0,05% | - |
| 23.09.2026 | 29,46 | 29,73 | 28,75 | 29,06 | -0,75% | 3,00 |
| 22.09.2026 | 28,44 | 29,68 | 28,44 | 29,28 | 2,77% | - |
| 21.09.2026 | 28,03 | 29,09 | 27,50 | 28,49 | 1,53% | - |
| 18.09.2026 | 28,82 | 28,94 | 28,03 | 28,06 | -2,76% | 1,00 |
| 17.09.2026 | 28,65 | 29,01 | 28,01 | 28,85 | 1,53% | 11,00 |
| 16.09.2026 | 28,75 | 29,28 | 28,15 | 28,42 | -0,73% | 354,00 |
| 15.09.2026 | 29,73 | 29,85 | 28,49 | 28,63 | -3,06% | - |
| 14.09.2026 | 30,61 | 30,94 | 29,48 | 29,53 | -3,12% | 101,00 |
| 11.09.2026 | 30,81 | 31,38 | 30,26 | 30,48 | -1,30% | 201,00 |
| 10.09.2026 | 31,53 | 31,86 | 30,43 | 30,88 | -2,17% | 394,00 |
| 09.09.2026 | 32,53 | 32,62 | 30,84 | 31,57 | -2,46% | 1,00 |
| 08.09.2026 | 33,97 | 34,02 | 32,36 | 32,36 | -4,71% | - |
| 07.09.2026 | 33,86 | 33,99 | 33,76 | 33,96 | 0,32% | - |
| 04.09.2026 | 33,15 | 34,63 | 33,05 | 33,85 | 2,93% | - |
| 03.09.2026 | 33,68 | 34,44 | 32,58 | 32,89 | -1,87% | 16,00 |
| 02.09.2026 | 33,11 | 34,12 | 32,87 | 33,51 | 1,41% | - |
| 01.09.2026 | 35,20 | 35,31 | 32,33 | 33,05 | -5,92% | - |
| 31.08.2026 | 35,42 | 35,64 | 34,43 | 35,13 | -1,21% | 2,00 |
| 28.08.2026 | 33,98 | 35,80 | 33,98 | 35,56 | 3,72% | - |
| 27.08.2026 | 34,45 | 34,61 | 33,63 | 34,28 | -1,34% | - |
| 26.08.2026 | 34,70 | 35,29 | 34,49 | 34,75 | -0,37% | - |
| 25.08.2026 | 34,41 | 35,02 | 33,85 | 34,88 | 1,17% | - |
| 24.08.2026 | 34,59 | 34,96 | 33,84 | 34,47 | -0,79% | - |
| 21.08.2026 | 34,65 | 35,94 | 34,58 | 34,75 | 0,27% | 88,00 |
| 20.08.2026 | 34,33 | 35,09 | 33,31 | 34,65 | 0,96% | 30,00 |
| 19.08.2026 | 34,03 | 35,63 | 33,75 | 34,32 | 0,57% | - |
| 18.08.2026 | 34,22 | 35,00 | 33,98 | 34,13 | -0,38% | - |
| 17.08.2026 | 35,85 | 35,92 | 33,79 | 34,26 | -4,32% | 30,00 |
| 14.08.2026 | 37,17 | 37,39 | 35,58 | 35,80 | -3,85% | - |
| 13.08.2026 | 37,18 | 38,08 | 37,03 | 37,24 | -0,04% | - |
| 12.08.2026 | 37,94 | 37,94 | 36,55 | 37,25 | -1,73% | 105,00 |
| 11.08.2026 | 36,53 | 38,19 | 36,41 | 37,91 | 4,34% | 129,00 |
| 10.08.2026 | 37,44 | 37,60 | 35,66 | 36,33 | -2,91% | - |
| 07.08.2026 | 37,22 | 38,15 | 36,62 | 37,42 | -0,13% | - |
| 06.08.2026 | 39,15 | 39,78 | 37,45 | 37,47 | -4,52% | 314,00 |
| 05.08.2026 | 38,42 | 40,76 | 37,76 | 39,25 | 1,61% | 168,00 |
| 04.08.2026 | 33,62 | 39,03 | 33,61 | 38,63 | 13,64% | 170,00 |
| 03.08.2026 | 32,68 | 34,83 | 32,26 | 33,99 | 4,49% | 152,00 |
| 31.07.2026 | 32,90 | 33,41 | 32,29 | 32,53 | -1,71% | - |
| 30.07.2026 | 33,34 | 33,73 | 32,65 | 33,10 | -1,72% | - |
| 29.07.2026 | 33,99 | 34,47 | 32,90 | 33,68 | -0,46% | 50,00 |
| 28.07.2026 | 33,14 | 34,97 | 32,94 | 33,83 | 2,24% | - |
| 27.07.2026 | 32,78 | 34,10 | 32,78 | 33,09 | -0,02% | - |
| 24.07.2026 | 31,41 | 33,32 | 31,20 | 33,10 | 6,02% | - |
| 23.07.2026 | 32,59 | 32,66 | 31,15 | 31,22 | -4,23% | 6,00 |
| 22.07.2026 | 32,05 | 33,18 | 31,74 | 32,60 | 2,19% | 690,00 |
| 21.07.2026 | 32,30 | 32,52 | 31,66 | 31,90 | -0,13% | - |
| 20.07.2026 | 33,54 | 33,92 | 31,76 | 31,94 | -4,51% | 507,00 |
| 17.07.2026 | 34,60 | 35,05 | 33,25 | 33,45 | -3,80% | 90,00 |
| 16.07.2026 | 33,71 | 35,26 | 33,50 | 34,77 | 3,27% | - |
| 15.07.2026 | 33,80 | 35,08 | 33,50 | 33,67 | -1,10% | - |
| 14.07.2026 | 34,14 | 34,64 | 33,17 | 34,04 | -0,28% | - |
| 13.07.2026 | 35,67 | 36,03 | 34,05 | 34,14 | -3,79% | 61,00 |
| 10.07.2026 | 33,05 | 36,58 | 33,03 | 35,48 | 7,01% | 91,00 |
| 09.07.2026 | 32,97 | 33,42 | 32,36 | 33,16 | 0,03% | 1,00 |
| 08.07.2026 | 32,51 | 34,29 | 31,59 | 33,15 | 1,87% | 251,00 |
| 07.07.2026 | 33,24 | 33,95 | 32,24 | 32,54 | -2,79% | - |
| 06.07.2026 | 33,48 | 33,96 | 32,37 | 33,47 | 0,22% | 23,00 |
| 03.07.2026 | 33,60 | 33,60 | 33,40 | 33,40 | -0,25% | - |
| 02.07.2026 | 35,28 | 35,66 | 33,31 | 33,48 | -4,75% | 9,00 |
| 01.07.2026 | 34,51 | 35,49 | 34,33 | 35,15 | 2,24% | - |
| 30.06.2026 | 33,29 | 34,42 | 32,79 | 34,38 | 3,35% | - |
| 29.06.2026 | 34,24 | 34,39 | 32,60 | 33,27 | -2,72% | 221,00 |
| 26.06.2026 | 33,19 | 35,44 | 32,89 | 34,20 | 2,87% | 20,00 |
| 25.06.2026 | 33,33 | 34,22 | 32,59 | 33,24 | -0,48% | - |
| 24.06.2026 | 32,01 | 33,99 | 31,95 | 33,40 | 2,08% | 58,00 |
| 23.06.2026 | 32,06 | 32,87 | 31,55 | 32,72 | -1,34% | 42,00 |
| 22.06.2026 | 33,65 | 34,10 | 33,10 | 33,17 | -1,63% | 58,00 |
| 19.06.2026 | 34,06 | 34,06 | 33,64 | 33,72 | -1,43% | 30,00 |
| 18.06.2026 | 33,94 | 34,51 | 33,36 | 34,21 | -2,20% | 129,00 |
| 17.06.2026 | 34,56 | 35,46 | 34,10 | 34,98 | 1,52% | - |
| 16.06.2026 | 36,12 | 36,23 | 33,47 | 34,45 | -5,04% | 1,00 |
| 15.06.2026 | 36,95 | 38,62 | 36,28 | 36,28 | -2,13% | 85,00 |
| 12.06.2026 | 36,48 | 37,58 | 36,22 | 37,07 | 6,39% | - |
| 11.06.2026 | 34,94 | 34,94 | 34,85 | 34,85 | -0,53% | - |
| 10.06.2026 | 35,90 | 36,77 | 35,03 | 35,03 | -2,03% | - |
| 09.06.2026 | 34,42 | 35,83 | 34,24 | 35,76 | 4,00% | 30,00 |
| 08.06.2026 | 34,33 | 34,66 | 33,51 | 34,38 | 0,44% | - |
| 05.06.2026 | 34,30 | 34,73 | 33,80 | 34,23 | -0,12% | 1,00 |
| 04.06.2026 | 35,07 | 36,01 | 34,05 | 34,27 | -3,33% | 1,00 |
| 03.06.2026 | 35,58 | 35,81 | 34,90 | 35,45 | -0,31% | 7,00 |
| 02.06.2026 | 36,44 | 36,83 | 35,46 | 35,56 | -2,24% | 2,00 |
| 01.06.2026 | 37,10 | 37,49 | 36,29 | 36,38 | -1,53% | - |
| 29.05.2026 | 37,83 | 38,06 | 36,85 | 36,94 | -3,41% | 1,00 |
| 28.05.2026 | 38,16 | 38,25 | 38,16 | 38,25 | 1,32% | - |
| 27.05.2026 | 36,58 | 38,77 | 36,39 | 37,75 | 4,53% | 200,00 |
| 26.05.2026 | 37,45 | 37,65 | 35,80 | 36,11 | -2,27% | - |
| 25.05.2026 | 36,79 | 36,95 | 36,79 | 36,95 | 0,68% | - |
| 22.05.2026 | 37,04 | 37,65 | 36,42 | 36,70 | 0,29% | - |
| 21.05.2026 | 35,82 | 36,63 | 34,70 | 36,60 | 2,32% | - |
| 20.05.2026 | 34,99 | 35,92 | 33,93 | 35,77 | 1,39% | 8,00 |
| 19.05.2026 | 33,97 | 35,74 | 33,10 | 35,28 | 3,32% | - |
| 18.05.2026 | 34,39 | 34,79 | 33,55 | 34,14 | -2,89% | 63,00 |