76,720€
-1,49%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 77,58 | 78,24 | 76,54 | 76,65 | -1,58% | 201,00 |
| 02.09.2025 | 79,22 | 80,00 | 77,88 | 77,88 | -2,38% | 206,00 |
| 01.09.2025 | 79,16 | 79,90 | 79,14 | 79,78 | 1,40% | 94,00 |
| 29.08.2025 | 80,46 | 80,46 | 78,68 | 78,68 | -2,70% | 528,00 |
| 28.08.2025 | 81,10 | 81,70 | 80,56 | 80,86 | -1,15% | 84,00 |
| 27.08.2025 | 82,24 | 82,24 | 81,48 | 81,80 | 0,17% | 204,00 |
| 26.08.2025 | 81,66 | 81,66 | 81,66 | 81,66 | 1,64% | 6,00 |
| 25.08.2025 | 79,62 | 80,70 | 78,82 | 80,34 | 0,90% | 2.661,00 |
| 22.08.2025 | 78,56 | 79,66 | 78,56 | 79,62 | 5,96% | 1.662,00 |
| 21.08.2025 | 75,06 | 75,14 | 74,22 | 75,14 | 0,19% | 808,00 |
| 20.08.2025 | 76,56 | 76,56 | 75,00 | 75,00 | -1,96% | 568,00 |
| 19.08.2025 | 75,00 | 78,22 | 75,00 | 76,50 | 1,03% | 1.372,00 |
| 18.08.2025 | 75,54 | 75,72 | 74,74 | 75,72 | 0,29% | 32,00 |
| 15.08.2025 | 76,98 | 76,98 | 75,50 | 75,50 | -0,94% | 76,00 |
| 14.08.2025 | 76,62 | 77,62 | 76,10 | 76,22 | 0,29% | 671,00 |
| 13.08.2025 | 73,66 | 76,00 | 73,66 | 76,00 | 4,48% | 221,00 |
| 12.08.2025 | 71,26 | 73,16 | 70,48 | 72,74 | 2,68% | 185,00 |
| 11.08.2025 | 71,46 | 72,60 | 70,24 | 70,84 | -1,01% | 1.028,00 |
| 08.08.2025 | 72,32 | 72,32 | 71,38 | 71,56 | -0,61% | 795,00 |
| 07.08.2025 | 71,42 | 73,22 | 71,42 | 72,00 | -1,37% | 92,00 |
| 06.08.2025 | 73,02 | 73,02 | 73,00 | 73,00 | 1,25% | 5,00 |
| 05.08.2025 | 72,46 | 72,46 | 72,10 | 72,10 | 0,45% | 116,00 |
| 04.08.2025 | 72,06 | 72,36 | 71,42 | 71,78 | 1,96% | 167,00 |
| 01.08.2025 | 72,84 | 72,84 | 70,34 | 70,40 | -4,45% | 1.426,00 |
| 31.07.2025 | 72,62 | 73,68 | 72,60 | 73,68 | 0,11% | 580,00 |
| 30.07.2025 | 74,08 | 74,36 | 72,80 | 73,60 | -0,46% | 3.073,00 |
| 29.07.2025 | 73,10 | 76,44 | 70,00 | 73,94 | -14,20% | 1.518,00 |
| 28.07.2025 | 85,86 | 86,18 | 85,46 | 86,18 | 2,28% | 41,00 |
| 25.07.2025 | 83,54 | 84,88 | 83,54 | 84,26 | -0,28% | 223,00 |
| 24.07.2025 | 84,66 | 84,66 | 84,16 | 84,50 | 0,69% | 51,00 |
| 23.07.2025 | 82,92 | 84,00 | 82,92 | 83,92 | 2,99% | 265,00 |
| 22.07.2025 | 78,58 | 81,48 | 78,24 | 81,48 | 1,12% | 450,00 |
| 21.07.2025 | 80,60 | 80,66 | 79,84 | 80,58 | -0,05% | 62,00 |
| 18.07.2025 | 82,90 | 82,90 | 79,84 | 80,62 | -3,36% | 841,00 |
| 17.07.2025 | 83,38 | 83,64 | 82,56 | 83,42 | -0,19% | 181,00 |
| 16.07.2025 | 86,28 | 87,40 | 83,58 | 83,58 | -5,20% | 94,00 |
| 15.07.2025 | 91,64 | 91,64 | 88,06 | 88,16 | -2,99% | 147,00 |
| 14.07.2025 | 92,90 | 92,90 | 90,46 | 90,88 | -1,30% | 76,00 |
| 11.07.2025 | 92,14 | 92,64 | 92,00 | 92,08 | -1,98% | 241,00 |
| 10.07.2025 | 92,08 | 93,94 | 92,00 | 93,94 | 2,40% | 533,00 |
| 09.07.2025 | 91,42 | 93,44 | 91,42 | 91,74 | -0,93% | 331,00 |
| 08.07.2025 | 92,76 | 93,32 | 92,06 | 92,60 | -0,52% | 118,00 |
| 07.07.2025 | 93,52 | 94,08 | 91,42 | 93,08 | 0,76% | 130,00 |
| 04.07.2025 | 93,46 | 93,46 | 92,38 | 92,38 | -0,67% | 20,00 |
| 03.07.2025 | 94,20 | 94,56 | 93,00 | 93,00 | 0,04% | 264,00 |
| 02.07.2025 | 90,10 | 92,96 | 88,68 | 92,96 | 3,89% | 1.167,00 |
| 01.07.2025 | 86,40 | 89,74 | 85,84 | 89,48 | 4,05% | 264,00 |
| 30.06.2025 | 85,00 | 86,30 | 85,00 | 86,00 | 4,93% | 553,00 |
| 27.06.2025 | 81,14 | 83,04 | 81,14 | 81,96 | 0,38% | 175,00 |
| 26.06.2025 | 80,65 | 82,06 | 80,33 | 81,65 | 0,50% | - |
| 25.06.2025 | 81,60 | 81,98 | 81,22 | 81,24 | -1,12% | 283,00 |
| 24.06.2025 | 81,84 | 82,26 | 81,84 | 82,16 | 1,91% | 357,00 |
| 23.06.2025 | 80,90 | 81,22 | 79,64 | 80,62 | -0,07% | 121,00 |
| 20.06.2025 | 79,88 | 80,68 | 79,36 | 80,68 | 1,82% | 421,00 |
| 19.06.2025 | 79,26 | 79,26 | 79,24 | 79,24 | -0,58% | 18,00 |
| 18.06.2025 | 79,76 | 79,88 | 78,96 | 79,70 | -1,04% | 190,00 |
| 17.06.2025 | 80,58 | 80,94 | 79,52 | 80,54 | 0,55% | 75,00 |
| 16.06.2025 | 78,74 | 80,10 | 77,48 | 80,10 | 0,20% | 1.657,00 |
| 13.06.2025 | 75,76 | 80,08 | 75,48 | 79,94 | 5,32% | 387,00 |
| 12.06.2025 | 76,00 | 76,00 | 75,36 | 75,90 | 0,64% | 120,00 |
| 11.06.2025 | 76,74 | 76,74 | 75,42 | 75,42 | -1,90% | 31,00 |
| 10.06.2025 | 74,38 | 76,88 | 73,66 | 76,88 | 2,95% | 669,00 |
| 09.06.2025 | 73,00 | 75,16 | 72,34 | 74,68 | 2,70% | 366,00 |
| 06.06.2025 | 71,68 | 73,06 | 71,18 | 72,72 | 1,65% | 361,00 |
| 05.06.2025 | 72,00 | 72,00 | 71,00 | 71,54 | -0,47% | 112,00 |
| 04.06.2025 | 71,14 | 72,08 | 71,14 | 71,88 | 0,98% | 96,00 |
| 03.06.2025 | 69,60 | 71,18 | 68,62 | 71,18 | 4,25% | 546,00 |
| 02.06.2025 | 68,76 | 68,78 | 67,12 | 68,28 | -0,67% | 664,00 |
| 30.05.2025 | 69,12 | 69,32 | 68,54 | 68,74 | 0,32% | 223,00 |
| 29.05.2025 | 71,06 | 71,06 | 68,52 | 68,52 | -2,50% | 154,00 |
| 28.05.2025 | 70,84 | 71,12 | 70,28 | 70,28 | -0,11% | 273,00 |
| 27.05.2025 | 68,20 | 70,40 | 68,20 | 70,36 | 3,02% | 369,00 |
| 26.05.2025 | 68,16 | 68,74 | 68,16 | 68,30 | 0,15% | 126,00 |
| 23.05.2025 | 69,06 | 69,06 | 67,34 | 68,20 | -1,67% | 690,00 |
| 22.05.2025 | 68,04 | 69,36 | 67,88 | 69,36 | 1,58% | 1.019,00 |
| 21.05.2025 | 72,42 | 72,46 | 68,06 | 68,28 | -6,41% | 207,00 |
| 20.05.2025 | 73,42 | 73,50 | 72,96 | 72,96 | 0,94% | 161,00 |
| 19.05.2025 | 72,64 | 72,98 | 72,00 | 72,28 | -3,39% | 184,00 |
| 16.05.2025 | 73,22 | 74,82 | 73,20 | 74,82 | 0,40% | 93,00 |
| 15.05.2025 | 74,66 | 75,06 | 74,40 | 74,52 | 0,35% | 372,00 |
| 14.05.2025 | 74,80 | 75,44 | 73,82 | 74,26 | -2,90% | 279,00 |
| 13.05.2025 | 75,40 | 76,48 | 75,02 | 76,48 | 1,78% | 567,00 |
| 12.05.2025 | 71,70 | 77,24 | 71,50 | 75,14 | 5,56% | 1.573,00 |
| 09.05.2025 | 71,38 | 71,84 | 71,18 | 71,18 | 0,82% | 163,00 |
| 08.05.2025 | 68,94 | 70,88 | 68,00 | 70,60 | 4,93% | 447,00 |
| 07.05.2025 | 68,20 | 68,74 | 67,26 | 67,28 | 0,03% | 453,00 |
| 06.05.2025 | 67,42 | 68,14 | 67,16 | 67,26 | -1,44% | 288,00 |
| 05.05.2025 | 68,58 | 68,94 | 67,72 | 68,24 | -0,96% | 433,00 |
| 02.05.2025 | 67,50 | 68,90 | 66,94 | 68,90 | 3,64% | 583,00 |
| 30.04.2025 | 67,38 | 67,80 | 65,26 | 66,48 | -1,74% | 570,00 |
| 29.04.2025 | 68,18 | 68,18 | 66,84 | 67,66 | 0,42% | 224,00 |
| 28.04.2025 | 68,90 | 69,20 | 67,36 | 67,38 | -0,50% | 945,00 |
| 25.04.2025 | 70,02 | 70,02 | 67,72 | 67,72 | -1,86% | 136,00 |
| 24.04.2025 | 70,34 | 71,04 | 67,66 | 69,00 | -0,43% | 1.243,00 |
| 23.04.2025 | 69,64 | 71,42 | 68,80 | 69,30 | 2,88% | 656,00 |
| 22.04.2025 | 67,40 | 68,28 | 66,64 | 67,36 | -1,52% | 1.021,00 |
| 17.04.2025 | 69,00 | 69,06 | 67,78 | 68,40 | 1,69% | 237,00 |
| 16.04.2025 | 69,68 | 69,80 | 67,26 | 67,26 | -3,91% | 194,00 |
| 15.04.2025 | 71,24 | 71,62 | 70,00 | 70,00 | -1,49% | 651,00 |
| 14.04.2025 | 72,16 | 72,16 | 70,90 | 71,06 | -0,67% | 190,00 |