109,950€
0,09%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 110,15 | 111,10 | 109,00 | 110,45 | 0,55% | 75,00 |
| 19.12.2024 | 111,80 | 111,80 | 109,65 | 109,85 | -3,05% | 727,00 |
| 18.12.2024 | 115,20 | 115,50 | 113,30 | 113,30 | -0,40% | 66,00 |
| 17.12.2024 | 114,80 | 115,35 | 113,75 | 113,75 | -1,60% | 257,00 |
| 16.12.2024 | 117,40 | 117,40 | 115,55 | 115,60 | -1,07% | 55,00 |
| 13.12.2024 | 116,50 | 117,00 | 115,55 | 116,85 | -0,04% | 438,00 |
| 12.12.2024 | 117,65 | 117,65 | 116,50 | 116,90 | -1,60% | 52,00 |
| 11.12.2024 | 118,40 | 118,80 | 117,90 | 118,80 | 0,21% | 466,00 |
| 10.12.2024 | 116,95 | 118,55 | 116,95 | 118,55 | 0,30% | 238,00 |
| 09.12.2024 | 106,75 | 118,20 | 106,75 | 118,20 | 12,84% | 1.114,00 |
| 06.12.2024 | 101,95 | 104,75 | 101,95 | 104,75 | 2,00% | 194,00 |
| 05.12.2024 | 103,40 | 103,45 | 102,70 | 102,70 | -0,34% | 747,00 |
| 04.12.2024 | 104,30 | 104,30 | 102,60 | 103,05 | -0,77% | 417,00 |
| 03.12.2024 | 104,90 | 105,60 | 103,85 | 103,85 | -2,30% | 41,00 |
| 02.12.2024 | 106,15 | 106,30 | 105,55 | 106,30 | 0,00% | 109,00 |
| 29.11.2024 | 106,45 | 106,80 | 106,30 | 106,30 | -0,65% | 81,00 |
| 28.11.2024 | 106,50 | 107,00 | 106,50 | 107,00 | -1,38% | 52,00 |
| 27.11.2024 | 107,80 | 108,50 | 106,20 | 108,50 | -0,28% | 37,00 |
| 26.11.2024 | 113,40 | 113,40 | 108,80 | 108,80 | -3,16% | 259,00 |
| 25.11.2024 | 108,75 | 113,45 | 108,65 | 112,35 | 3,74% | 894,00 |
| 22.11.2024 | 106,00 | 108,30 | 106,00 | 108,30 | 1,98% | 559,00 |
| 21.11.2024 | 104,90 | 106,20 | 103,60 | 106,20 | 2,56% | 43,00 |
| 20.11.2024 | 103,50 | 103,55 | 103,00 | 103,55 | -0,24% | 81,00 |
| 19.11.2024 | 105,70 | 105,70 | 103,55 | 103,80 | -1,75% | 68,00 |
| 18.11.2024 | 107,40 | 107,55 | 105,25 | 105,65 | -2,13% | 189,00 |
| 15.11.2024 | 106,55 | 107,95 | 106,55 | 107,95 | -1,55% | 12,00 |
| 14.11.2024 | 108,75 | 110,40 | 108,75 | 109,65 | 1,81% | 746,00 |
| 13.11.2024 | 103,10 | 107,90 | 103,10 | 107,70 | 3,56% | 533,00 |
| 12.11.2024 | 105,45 | 105,45 | 104,00 | 104,00 | -1,56% | 286,00 |
| 11.11.2024 | 102,00 | 105,65 | 102,00 | 105,65 | 2,77% | 435,00 |
| 08.11.2024 | 100,05 | 102,80 | 100,05 | 102,80 | 2,44% | 696,00 |
| 07.11.2024 | 101,35 | 102,55 | 99,74 | 100,35 | -1,47% | 297,00 |
| 06.11.2024 | 99,58 | 102,60 | 99,58 | 101,85 | 4,25% | 540,00 |
| 05.11.2024 | 97,84 | 97,84 | 97,00 | 97,70 | 0,70% | 246,00 |
| 04.11.2024 | 95,48 | 97,02 | 95,32 | 97,02 | 1,49% | 297,00 |
| 01.11.2024 | 95,86 | 97,28 | 95,60 | 95,60 | 1,70% | 394,00 |
| 31.10.2024 | 94,00 | 94,00 | 94,00 | 94,00 | -0,30% | 3,00 |
| 30.10.2024 | 95,00 | 95,00 | 94,28 | 94,28 | -0,76% | 83,00 |
| 29.10.2024 | 95,40 | 95,40 | 94,90 | 95,00 | -1,25% | 203,00 |
| 28.10.2024 | 97,58 | 97,58 | 96,20 | 96,20 | -0,72% | 116,00 |
| 25.10.2024 | 101,20 | 102,90 | 96,90 | 96,90 | -5,00% | 229,00 |
| 24.10.2024 | 94,46 | 105,00 | 94,46 | 102,00 | 10,39% | 1.147,00 |
| 23.10.2024 | 95,34 | 95,34 | 92,40 | 92,40 | -3,00% | 80,00 |
| 22.10.2024 | 97,50 | 97,50 | 95,26 | 95,26 | -3,05% | 75,00 |
| 21.10.2024 | 99,56 | 99,56 | 97,74 | 98,26 | -1,13% | 427,00 |
| 18.10.2024 | 95,60 | 99,38 | 95,60 | 99,38 | 1,84% | 151,00 |
| 17.10.2024 | 95,82 | 97,58 | 95,18 | 97,58 | 1,16% | 320,00 |
| 16.10.2024 | 93,88 | 96,80 | 93,86 | 96,46 | 1,09% | 265,00 |
| 15.10.2024 | 96,50 | 96,56 | 95,00 | 95,42 | 0,51% | 66,00 |
| 14.10.2024 | 96,48 | 96,88 | 93,84 | 94,94 | -0,31% | 339,00 |
| 11.10.2024 | 94,66 | 95,98 | 94,66 | 95,24 | 0,95% | 335,00 |
| 10.10.2024 | 96,16 | 96,16 | 94,26 | 94,34 | -0,88% | 41,00 |
| 09.10.2024 | 94,86 | 95,18 | 94,86 | 95,18 | 2,15% | 198,00 |
| 08.10.2024 | 93,18 | 93,18 | 93,18 | 93,18 | -0,98% | 30,00 |
| 07.10.2024 | 95,50 | 95,50 | 94,10 | 94,10 | -1,47% | 76,00 |
| 04.10.2024 | 96,78 | 96,88 | 95,50 | 95,50 | 0,70% | 68,00 |
| 03.10.2024 | 95,36 | 95,36 | 94,06 | 94,84 | -0,77% | 69,00 |
| 02.10.2024 | 95,80 | 96,62 | 95,58 | 95,58 | 0,40% | 92,00 |
| 01.10.2024 | 96,56 | 97,58 | 95,04 | 95,20 | -0,83% | 203,00 |
| 30.09.2024 | 96,30 | 96,48 | 95,72 | 96,00 | -0,21% | 135,00 |
| 27.09.2024 | 95,30 | 97,48 | 95,30 | 96,20 | 1,67% | 128,00 |
| 26.09.2024 | 92,48 | 95,66 | 92,48 | 94,62 | 2,67% | 390,00 |
| 25.09.2024 | 92,34 | 92,34 | 92,16 | 92,16 | -0,30% | 45,00 |
| 24.09.2024 | 91,48 | 92,88 | 91,42 | 92,44 | 1,18% | 152,00 |
| 23.09.2024 | 91,22 | 93,00 | 91,22 | 91,36 | -1,85% | 459,00 |
| 20.09.2024 | 93,08 | 93,08 | 93,08 | 93,08 | 0,37% | 1,00 |
| 19.09.2024 | 91,66 | 93,00 | 91,66 | 92,74 | -0,58% | 62,00 |
| 18.09.2024 | 92,30 | 93,28 | 92,30 | 93,28 | 3,64% | 107,00 |
| 17.09.2024 | 90,00 | 90,00 | 90,00 | 90,00 | -0,55% | 2,00 |
| 16.09.2024 | 89,40 | 90,62 | 89,34 | 90,50 | 2,24% | 377,00 |
| 13.09.2024 | 85,54 | 89,28 | 85,54 | 88,52 | 4,14% | 306,00 |
| 12.09.2024 | 85,26 | 86,96 | 84,94 | 85,00 | 0,52% | 302,00 |
| 11.09.2024 | 88,16 | 89,00 | 84,40 | 84,56 | -2,36% | 282,00 |
| 10.09.2024 | 88,40 | 88,82 | 86,60 | 86,60 | -2,32% | 120,00 |
| 09.09.2024 | 89,42 | 89,70 | 87,94 | 88,66 | 0,11% | 56,00 |
| 06.09.2024 | 88,00 | 88,56 | 88,00 | 88,56 | 0,18% | 60,00 |
| 05.09.2024 | 89,52 | 89,52 | 88,40 | 88,40 | -0,61% | 25,00 |
| 04.09.2024 | 89,02 | 89,26 | 87,70 | 88,94 | -0,07% | 118,00 |
| 03.09.2024 | 92,26 | 92,78 | 89,00 | 89,00 | -4,55% | 509,00 |
| 02.09.2024 | 91,40 | 93,24 | 91,20 | 93,24 | 3,32% | 315,00 |
| 30.08.2024 | 91,58 | 91,58 | 90,24 | 90,24 | -2,97% | 22,00 |
| 29.08.2024 | 91,42 | 93,00 | 91,42 | 93,00 | 1,06% | 161,00 |
| 28.08.2024 | 91,88 | 92,50 | 91,88 | 92,02 | 0,50% | 295,00 |
| 27.08.2024 | 91,68 | 91,68 | 91,22 | 91,56 | -0,61% | 43,00 |
| 26.08.2024 | 92,16 | 93,00 | 92,00 | 92,12 | 1,25% | 200,00 |
| 23.08.2024 | 89,10 | 90,98 | 89,06 | 90,98 | 2,57% | 249,00 |
| 22.08.2024 | 88,94 | 89,60 | 88,26 | 88,70 | 0,75% | 163,00 |
| 21.08.2024 | 86,22 | 88,04 | 86,22 | 88,04 | 1,97% | 163,00 |
| 20.08.2024 | 86,12 | 88,12 | 86,12 | 86,34 | -0,30% | 387,00 |
| 19.08.2024 | 88,30 | 88,80 | 86,60 | 86,60 | -0,46% | 276,00 |
| 16.08.2024 | 86,76 | 87,84 | 86,38 | 87,00 | -0,93% | 238,00 |
| 15.08.2024 | 86,48 | 88,80 | 86,48 | 87,82 | 2,14% | 443,00 |
| 14.08.2024 | 87,90 | 87,90 | 85,98 | 85,98 | 1,68% | 415,00 |
| 13.08.2024 | 84,56 | 84,56 | 84,56 | 84,56 | 0,45% | 3,00 |
| 12.08.2024 | 86,26 | 86,26 | 84,18 | 84,18 | -1,38% | 357,00 |
| 09.08.2024 | 86,10 | 86,10 | 84,72 | 85,36 | 0,23% | 242,00 |
| 08.08.2024 | 82,66 | 85,16 | 82,66 | 85,16 | 2,53% | 72,00 |
| 07.08.2024 | 85,78 | 86,24 | 82,96 | 83,06 | -2,01% | 122,00 |
| 06.08.2024 | 84,76 | 86,02 | 84,76 | 84,76 | -0,82% | 169,00 |
| 05.08.2024 | 86,90 | 87,28 | 83,56 | 85,46 | -2,73% | 444,00 |