90,550$
-2,79%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 91,95 | 92,19 | 90,13 | 90,55 | -2,79% | 1.146.585,00 |
| 29.08.2025 | 93,83 | 94,58 | 92,19 | 93,15 | -1,39% | 1.165.752,00 |
| 28.08.2025 | 95,15 | 95,25 | 93,37 | 94,46 | -0,15% | 841.837,00 |
| 27.08.2025 | 94,50 | 95,97 | 94,25 | 94,60 | -0,36% | 703.662,00 |
| 26.08.2025 | 93,44 | 95,47 | 93,14 | 94,94 | 1,41% | 1.117.490,00 |
| 25.08.2025 | 93,15 | 94,46 | 92,21 | 93,62 | -0,03% | 956.549,00 |
| 22.08.2025 | 88,73 | 94,24 | 88,47 | 93,65 | 6,17% | 1.395.219,00 |
| 21.08.2025 | 86,29 | 88,30 | 85,46 | 88,21 | 1,39% | 733.582,00 |
| 20.08.2025 | 89,30 | 90,30 | 86,99 | 87,00 | -2,87% | 962.849,00 |
| 19.08.2025 | 88,23 | 91,62 | 88,23 | 89,57 | 1,68% | 1.083.582,00 |
| 18.08.2025 | 88,70 | 89,30 | 87,44 | 88,09 | -0,05% | 1.451.924,00 |
| 15.08.2025 | 89,70 | 90,03 | 88,10 | 88,13 | -0,99% | 982.881,00 |
| 14.08.2025 | 87,98 | 89,46 | 87,25 | 89,01 | -1,33% | 809.355,00 |
| 13.08.2025 | 85,74 | 91,08 | 85,51 | 90,21 | 5,21% | 1.275.408,00 |
| 12.08.2025 | 82,74 | 86,14 | 82,50 | 85,74 | 4,27% | 1.202.949,00 |
| 11.08.2025 | 83,90 | 84,75 | 81,06 | 82,23 | -1,77% | 1.236.571,00 |
| 08.08.2025 | 84,05 | 84,35 | 82,88 | 83,71 | -0,05% | 1.064.457,00 |
| 07.08.2025 | 84,21 | 85,13 | 83,18 | 83,75 | 1,00% | 1.013.896,00 |
| 06.08.2025 | 84,90 | 85,00 | 82,61 | 82,92 | -1,90% | 1.111.000,00 |
| 05.08.2025 | 83,86 | 84,98 | 82,68 | 84,53 | 1,72% | 1.442.093,00 |
| 04.08.2025 | 82,66 | 83,67 | 81,50 | 83,10 | 0,52% | 1.505.902,00 |
| 01.08.2025 | 82,78 | 83,01 | 80,93 | 82,67 | -0,45% | 2.334.581,00 |
| 31.07.2025 | 82,93 | 84,42 | 82,50 | 83,04 | -0,84% | 2.400.340,00 |
| 30.07.2025 | 84,30 | 85,16 | 83,00 | 83,74 | -1,20% | 4.131.256,00 |
| 29.07.2025 | 85,51 | 90,55 | 84,01 | 84,76 | -13,43% | 14.664.495,00 |
| 28.07.2025 | 100,17 | 100,49 | 96,81 | 97,91 | -1,83% | 2.789.774,00 |
| 25.07.2025 | 99,73 | 100,00 | 97,35 | 99,74 | 1,14% | 794.973,00 |
| 24.07.2025 | 98,75 | 100,14 | 97,85 | 98,62 | -0,85% | 1.458.249,00 |
| 23.07.2025 | 98,00 | 99,62 | 97,11 | 99,47 | 3,06% | 1.432.451,00 |
| 22.07.2025 | 92,55 | 96,90 | 92,19 | 96,52 | 4,66% | 1.136.812,00 |
| 21.07.2025 | 93,88 | 94,48 | 92,20 | 92,22 | -1,03% | 1.027.512,00 |
| 18.07.2025 | 95,15 | 96,32 | 92,46 | 93,18 | -3,56% | 2.095.311,00 |
| 17.07.2025 | 96,22 | 97,41 | 95,07 | 96,62 | 0,48% | 1.562.432,00 |
| 16.07.2025 | 101,09 | 101,09 | 95,92 | 96,16 | -4,74% | 2.052.713,00 |
| 15.07.2025 | 106,12 | 106,50 | 100,31 | 100,94 | -5,21% | 2.134.077,00 |
| 14.07.2025 | 107,61 | 107,93 | 104,81 | 106,49 | -1,85% | 929.264,00 |
| 11.07.2025 | 107,17 | 108,94 | 106,75 | 108,50 | 0,06% | 782.280,00 |
| 10.07.2025 | 108,37 | 110,26 | 106,84 | 108,43 | 0,51% | 991.986,00 |
| 09.07.2025 | 108,26 | 109,77 | 106,51 | 107,88 | 0,13% | 1.263.808,00 |
| 08.07.2025 | 108,89 | 111,37 | 107,74 | 107,74 | -0,70% | 966.088,00 |
| 07.07.2025 | 109,06 | 109,36 | 107,05 | 108,50 | -1,30% | 1.071.238,00 |
| 03.07.2025 | 110,89 | 111,96 | 109,38 | 109,93 | -0,60% | 730.222,00 |
| 02.07.2025 | 105,55 | 110,72 | 104,01 | 110,59 | 5,04% | 1.726.595,00 |
| 01.07.2025 | 100,70 | 107,24 | 100,47 | 105,28 | 3,81% | 1.441.833,00 |
| 30.06.2025 | 98,12 | 101,73 | 97,54 | 101,42 | 5,46% | 2.136.666,00 |
| 27.06.2025 | 95,98 | 97,27 | 95,02 | 96,17 | 0,75% | 1.170.494,00 |
| 26.06.2025 | 94,80 | 96,13 | 93,80 | 95,45 | 1,45% | 666.245,00 |
| 25.06.2025 | 94,69 | 95,57 | 93,81 | 94,09 | -1,08% | 713.340,00 |
| 24.06.2025 | 94,71 | 96,59 | 94,56 | 95,12 | 1,44% | 757.938,00 |
| 23.06.2025 | 92,50 | 94,23 | 91,27 | 93,77 | 0,85% | 1.324.598,00 |
| 20.06.2025 | 92,34 | 93,51 | 91,41 | 92,98 | 1,29% | 1.099.325,00 |
| 18.06.2025 | 91,68 | 92,88 | 91,34 | 91,80 | 0,58% | 1.073.198,00 |
| 17.06.2025 | 92,06 | 93,60 | 91,26 | 91,27 | -1,91% | 1.718.476,00 |
| 16.06.2025 | 91,47 | 93,24 | 89,70 | 93,05 | 3,11% | 1.651.395,00 |
| 13.06.2025 | 90,96 | 92,53 | 89,74 | 90,24 | 3,06% | 2.579.538,00 |
| 12.06.2025 | 86,66 | 88,02 | 85,23 | 87,56 | 0,19% | 1.054.025,00 |
| 11.06.2025 | 88,70 | 89,22 | 85,94 | 87,39 | -0,67% | 1.388.576,00 |
| 10.06.2025 | 85,33 | 88,29 | 85,04 | 87,98 | 4,02% | 1.299.731,00 |
| 09.06.2025 | 83,50 | 86,25 | 83,50 | 84,58 | 1,87% | 2.181.638,00 |
| 06.06.2025 | 82,39 | 83,38 | 81,88 | 83,03 | 1,17% | 1.084.039,00 |
| 05.06.2025 | 81,55 | 82,75 | 80,22 | 82,07 | 0,43% | 1.877.796,00 |
| 04.06.2025 | 81,59 | 82,40 | 81,12 | 81,72 | 0,43% | 871.509,00 |
| 03.06.2025 | 78,43 | 81,59 | 77,71 | 81,37 | 3,59% | 972.854,00 |
| 02.06.2025 | 77,79 | 78,63 | 76,00 | 78,55 | 0,59% | 1.215.389,00 |
| 30.05.2025 | 78,04 | 78,28 | 76,77 | 78,09 | -0,67% | 1.119.726,00 |
| 29.05.2025 | 79,03 | 79,83 | 77,38 | 78,62 | 0,61% | 856.575,00 |
| 28.05.2025 | 79,52 | 80,61 | 78,12 | 78,14 | -1,92% | 925.816,00 |
| 27.05.2025 | 78,50 | 79,89 | 77,92 | 79,67 | 3,09% | 938.673,00 |
| 23.05.2025 | 76,07 | 77,58 | 76,07 | 77,28 | -0,58% | 785.893,00 |
| 22.05.2025 | 76,63 | 78,29 | 76,15 | 77,73 | 0,69% | 951.876,00 |
| 21.05.2025 | 81,80 | 81,80 | 77,01 | 77,20 | -5,88% | 1.474.411,00 |
| 20.05.2025 | 81,66 | 82,70 | 81,62 | 82,02 | -0,22% | 865.415,00 |
| 19.05.2025 | 81,22 | 82,28 | 80,25 | 82,20 | -0,57% | 845.612,00 |
| 16.05.2025 | 81,82 | 83,26 | 81,65 | 82,67 | -1,15% | 919.208,00 |
| 15.05.2025 | 83,45 | 84,31 | 82,51 | 83,63 | 0,00% | 1.442.846,00 |
| 14.05.2025 | 84,50 | 84,98 | 82,27 | 83,63 | -0,50% | 1.109.471,00 |
| 13.05.2025 | 84,70 | 85,72 | 83,86 | 84,05 | 0,57% | 1.405.850,00 |
| 12.05.2025 | 85,00 | 87,28 | 82,63 | 83,57 | 4,42% | 1.459.360,00 |
| 09.05.2025 | 80,06 | 80,76 | 79,34 | 80,03 | 0,20% | 1.109.668,00 |
| 08.05.2025 | 77,40 | 80,04 | 77,34 | 79,87 | 4,36% | 1.040.344,00 |
| 07.05.2025 | 76,64 | 77,26 | 75,90 | 76,53 | -0,14% | 847.558,00 |
| 06.05.2025 | 76,49 | 77,20 | 75,52 | 76,64 | -0,62% | 1.068.246,00 |
| 05.05.2025 | 77,30 | 77,85 | 76,47 | 77,12 | -0,96% | 960.537,00 |
| 02.05.2025 | 76,57 | 78,94 | 76,34 | 77,87 | 2,85% | 1.232.521,00 |
| 01.05.2025 | 76,28 | 76,92 | 74,50 | 75,71 | -0,75% | 1.336.672,00 |
| 30.04.2025 | 75,46 | 76,44 | 73,72 | 76,28 | -0,39% | 1.471.089,00 |
| 29.04.2025 | 76,08 | 77,76 | 75,96 | 76,58 | -0,62% | 1.543.364,00 |
| 28.04.2025 | 77,40 | 78,60 | 76,13 | 77,06 | -0,44% | 1.098.105,00 |
| 25.04.2025 | 78,40 | 79,69 | 76,93 | 77,40 | -1,99% | 1.563.678,00 |
| 24.04.2025 | 80,01 | 80,62 | 76,27 | 78,97 | 1,58% | 2.868.427,00 |
| 23.04.2025 | 79,49 | 81,77 | 77,42 | 77,74 | 0,54% | 1.680.557,00 |
| 22.04.2025 | 77,50 | 78,90 | 76,41 | 77,32 | 0,36% | 1.601.243,00 |
| 21.04.2025 | 77,22 | 77,60 | 75,03 | 77,04 | -2,28% | 1.194.704,00 |
| 17.04.2025 | 77,31 | 78,89 | 76,76 | 78,84 | 1,87% | 1.097.980,00 |
| 16.04.2025 | 79,43 | 80,72 | 76,29 | 77,39 | -2,57% | 1.069.807,00 |
| 15.04.2025 | 80,29 | 81,08 | 78,42 | 79,43 | -0,98% | 1.043.117,00 |
| 14.04.2025 | 82,50 | 82,96 | 79,43 | 80,22 | -1,28% | 1.200.747,00 |
| 11.04.2025 | 80,80 | 81,72 | 77,17 | 81,26 | 0,38% | 1.172.515,00 |
| 10.04.2025 | 82,61 | 83,75 | 76,47 | 80,95 | -5,07% | 1.623.695,00 |
| 09.04.2025 | 76,99 | 86,15 | 75,04 | 85,27 | 10,11% | 2.130.750,00 |