45,440€
-0,13%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 44,99 | 45,21 | 44,99 | 45,21 | -0,64% | 46,00 |
| 27.03.2026 | 46,64 | 46,64 | 45,50 | 45,50 | -4,81% | 877,00 |
| 26.03.2026 | 47,80 | 47,80 | 47,34 | 47,80 | 1,57% | 910,00 |
| 25.03.2026 | 46,42 | 47,14 | 46,42 | 47,06 | 0,77% | 333,00 |
| 24.03.2026 | 46,83 | 47,13 | 46,38 | 46,70 | -1,10% | 131,00 |
| 23.03.2026 | 45,65 | 47,22 | 45,00 | 47,22 | 3,30% | 526,00 |
| 20.03.2026 | 47,06 | 47,15 | 45,71 | 45,71 | -2,91% | 116,00 |
| 19.03.2026 | 47,18 | 47,30 | 46,86 | 47,08 | -0,28% | 650,00 |
| 18.03.2026 | 49,86 | 49,86 | 47,21 | 47,21 | -5,16% | 541,00 |
| 17.03.2026 | 48,76 | 49,78 | 48,76 | 49,78 | 1,90% | 81,00 |
| 16.03.2026 | 50,88 | 50,88 | 48,80 | 48,85 | -2,53% | 429,00 |
| 13.03.2026 | 49,51 | 50,76 | 49,51 | 50,12 | -0,04% | 416,00 |
| 12.03.2026 | 50,32 | 50,58 | 50,10 | 50,14 | -0,32% | 93,00 |
| 11.03.2026 | 49,76 | 50,30 | 48,96 | 50,30 | 1,72% | 621,00 |
| 10.03.2026 | 50,28 | 50,56 | 49,45 | 49,45 | -2,47% | 411,00 |
| 09.03.2026 | 50,82 | 50,90 | 49,15 | 50,70 | -0,47% | 709,00 |
| 06.03.2026 | 53,12 | 53,12 | 50,88 | 50,94 | -2,38% | 749,00 |
| 05.03.2026 | 52,18 | 52,90 | 51,82 | 52,18 | 0,93% | 379,00 |
| 04.03.2026 | 51,90 | 52,12 | 51,20 | 51,70 | -0,73% | 1.658,00 |
| 03.03.2026 | 54,70 | 55,06 | 50,76 | 52,08 | -5,82% | 964,00 |
| 02.03.2026 | 57,76 | 58,00 | 55,16 | 55,30 | -5,08% | 1.238,00 |
| 27.02.2026 | 57,64 | 58,26 | 57,16 | 58,26 | -0,78% | 113,00 |
| 26.02.2026 | 60,12 | 60,42 | 57,74 | 58,72 | -2,33% | 774,00 |
| 25.02.2026 | 60,82 | 61,88 | 59,80 | 60,12 | -1,31% | 2.941,00 |
| 24.02.2026 | 65,98 | 65,98 | 60,92 | 60,92 | -14,08% | 507,00 |
| 23.02.2026 | 71,34 | 71,50 | 69,28 | 70,90 | 1,43% | 232,00 |
| 20.02.2026 | 72,98 | 72,98 | 68,50 | 69,90 | -3,96% | 17,00 |
| 19.02.2026 | 73,70 | 73,70 | 72,78 | 72,78 | -0,87% | 54,00 |
| 18.02.2026 | 72,72 | 73,76 | 72,72 | 73,42 | 0,74% | 10,00 |
| 17.02.2026 | 75,26 | 75,64 | 72,88 | 72,88 | -3,24% | 541,00 |
| 16.02.2026 | 75,40 | 75,40 | 75,32 | 75,32 | 2,09% | 2,00 |
| 13.02.2026 | 76,50 | 76,50 | 73,74 | 73,78 | -3,35% | 397,00 |
| 12.02.2026 | 78,42 | 78,42 | 76,34 | 76,34 | -1,39% | 239,00 |
| 11.02.2026 | 76,26 | 77,42 | 76,26 | 77,42 | -0,10% | 629,00 |
| 10.02.2026 | 75,00 | 77,56 | 75,00 | 77,50 | 7,40% | 807,00 |
| 09.02.2026 | 73,50 | 73,50 | 72,16 | 72,16 | -1,98% | 8,00 |
| 06.02.2026 | 71,72 | 73,62 | 71,72 | 73,62 | 1,83% | 313,00 |
| 05.02.2026 | 73,78 | 74,68 | 72,30 | 72,30 | -2,61% | 106,00 |
| 04.02.2026 | 72,30 | 74,92 | 72,30 | 74,24 | 2,85% | 116,00 |
| 03.02.2026 | 70,00 | 73,20 | 70,00 | 72,18 | 6,81% | 1.084,00 |
| 02.02.2026 | 67,22 | 67,70 | 66,60 | 67,58 | 0,09% | 430,00 |
| 30.01.2026 | 63,70 | 68,02 | 63,70 | 67,52 | 8,80% | 2.114,00 |
| 29.01.2026 | 62,40 | 63,16 | 60,20 | 62,06 | -9,90% | 1.504,00 |
| 28.01.2026 | 69,94 | 69,94 | 68,88 | 68,88 | -0,75% | 2,00 |
| 27.01.2026 | 71,06 | 71,06 | 69,40 | 69,40 | -1,64% | 246,00 |
| 26.01.2026 | 71,78 | 72,00 | 70,40 | 70,56 | -3,87% | 121,00 |
| 23.01.2026 | 76,34 | 76,34 | 73,40 | 73,40 | -3,78% | 16,00 |
| 22.01.2026 | 75,58 | 76,28 | 75,00 | 76,28 | 1,44% | 300,00 |
| 21.01.2026 | 73,22 | 75,50 | 73,22 | 75,20 | 2,48% | 200,00 |
| 20.01.2026 | 73,46 | 73,58 | 73,14 | 73,38 | -0,70% | 110,00 |
| 19.01.2026 | 74,72 | 74,72 | 73,90 | 73,90 | -1,36% | 31,00 |
| 16.01.2026 | 72,00 | 75,02 | 72,00 | 74,92 | 2,07% | 1.562,00 |
| 15.01.2026 | 72,86 | 73,74 | 72,86 | 73,40 | 0,66% | 76,00 |
| 14.01.2026 | 72,40 | 73,80 | 71,90 | 72,92 | 1,05% | 827,00 |
| 13.01.2026 | 71,90 | 72,16 | 71,90 | 72,16 | 0,22% | 174,00 |
| 12.01.2026 | 71,74 | 72,00 | 70,00 | 72,00 | 0,76% | 512,00 |
| 09.01.2026 | 69,88 | 71,46 | 69,48 | 71,46 | 2,91% | 805,00 |
| 08.01.2026 | 65,30 | 69,88 | 64,80 | 69,44 | 5,18% | 4.267,00 |
| 07.01.2026 | 68,16 | 68,96 | 66,02 | 66,02 | -2,05% | 771,00 |
| 06.01.2026 | 65,00 | 67,40 | 65,00 | 67,40 | 2,12% | 383,00 |
| 05.01.2026 | 63,48 | 66,00 | 63,48 | 66,00 | 4,07% | 849,00 |
| 02.01.2026 | 61,66 | 64,26 | 61,02 | 63,42 | 4,69% | 232,00 |
| 30.12.2025 | 60,90 | 61,12 | 60,58 | 60,58 | -0,79% | 373,00 |
| 29.12.2025 | 60,80 | 61,98 | 60,62 | 61,06 | -0,10% | 1.090,00 |
| 23.12.2025 | 61,58 | 61,58 | 61,04 | 61,12 | -0,29% | 186,00 |
| 22.12.2025 | 63,14 | 65,00 | 60,92 | 61,30 | -3,01% | 1.660,00 |
| 19.12.2025 | 65,36 | 65,36 | 63,20 | 63,20 | -3,95% | 119,00 |
| 18.12.2025 | 65,06 | 65,90 | 65,06 | 65,80 | 1,48% | 114,00 |
| 17.12.2025 | 64,74 | 64,84 | 64,74 | 64,84 | 0,22% | 125,00 |
| 16.12.2025 | 65,28 | 65,36 | 63,90 | 64,70 | -0,83% | 363,00 |
| 15.12.2025 | 66,28 | 66,94 | 64,90 | 65,24 | -2,25% | 226,00 |
| 12.12.2025 | 67,10 | 67,10 | 66,74 | 66,74 | -0,54% | 132,00 |
| 11.12.2025 | 66,92 | 68,32 | 66,92 | 67,10 | 4,97% | 99,00 |
| 10.12.2025 | 63,92 | 63,92 | 63,92 | 63,92 | -0,37% | 49,00 |
| 09.12.2025 | 64,68 | 64,68 | 64,00 | 64,16 | -0,16% | 381,00 |
| 08.12.2025 | 64,92 | 65,14 | 64,26 | 64,26 | -4,49% | 386,00 |
| 05.12.2025 | 68,90 | 68,96 | 67,28 | 67,28 | -1,92% | 69,00 |
| 04.12.2025 | 68,94 | 69,66 | 68,60 | 68,60 | -1,80% | 169,00 |
| 03.12.2025 | 69,00 | 69,86 | 68,56 | 69,86 | 2,07% | 739,00 |
| 02.12.2025 | 68,74 | 68,74 | 67,30 | 68,44 | 0,09% | 1.161,00 |
| 01.12.2025 | 65,88 | 68,86 | 64,70 | 68,38 | 2,83% | 1.331,00 |
| 28.11.2025 | 67,68 | 68,60 | 66,50 | 66,50 | -2,46% | 285,00 |
| 27.11.2025 | 68,28 | 68,28 | 67,58 | 68,18 | 0,35% | 88,00 |
| 26.11.2025 | 67,94 | 67,94 | 66,62 | 67,94 | 0,50% | 983,00 |
| 25.11.2025 | 64,68 | 67,60 | 64,68 | 67,60 | 3,36% | 2.164,00 |
| 24.11.2025 | 63,88 | 65,40 | 63,10 | 65,40 | 1,71% | 2.066,00 |
| 21.11.2025 | 59,36 | 64,30 | 59,36 | 64,30 | 3,61% | 584,00 |
| 20.11.2025 | 60,90 | 63,10 | 60,90 | 62,06 | 2,41% | 852,00 |
| 19.11.2025 | 59,74 | 60,90 | 59,42 | 60,60 | 2,36% | 470,00 |
| 18.11.2025 | 59,12 | 59,22 | 58,12 | 59,20 | 0,24% | 1.322,00 |
| 17.11.2025 | 60,90 | 61,26 | 59,06 | 59,06 | -2,02% | 3.405,00 |
| 14.11.2025 | 58,52 | 60,28 | 57,70 | 60,28 | 6,50% | 2.890,00 |
| 13.11.2025 | 57,58 | 57,58 | 56,44 | 56,60 | -2,45% | 447,00 |
| 12.11.2025 | 57,28 | 58,02 | 57,18 | 58,02 | 2,11% | 83,00 |
| 11.11.2025 | 56,34 | 56,98 | 56,34 | 56,82 | -0,04% | 306,00 |
| 10.11.2025 | 58,32 | 59,66 | 56,84 | 56,84 | -4,34% | 1.069,00 |
| 07.11.2025 | 59,22 | 59,80 | 58,08 | 59,42 | 0,17% | 391,00 |
| 06.11.2025 | 60,08 | 60,08 | 59,32 | 59,32 | -4,14% | 302,00 |
| 05.11.2025 | 61,14 | 61,88 | 60,66 | 61,88 | -0,03% | 293,00 |
| 04.11.2025 | 61,52 | 61,90 | 60,50 | 61,90 | 0,49% | 17,00 |