26,150€
-3,79%
Echtzeit-Aktienkurs Whirlpool Corp
Bid:
Ask:
Aktienkurse zur Whirlpool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,00 | 27,23 | 27,00 | 27,23 | 0,18% | 94,00 |
| 11.11.2026 | 27,12 | 27,18 | 27,12 | 27,18 | -4,87% | 873,00 |
| 10.11.2026 | 28,28 | 28,57 | 28,28 | 28,57 | 4,88% | 92,00 |
| 09.11.2026 | 27,24 | 27,24 | 27,24 | 27,24 | -2,75% | - |
| 06.11.2026 | 28,01 | 28,01 | 28,01 | 28,01 | -2,84% | - |
| 05.11.2026 | 28,83 | 28,83 | 28,83 | 28,83 | 8,14% | - |
| 04.11.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -4,17% | - |
| 03.11.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -0,86% | - |
| 02.11.2026 | 26,64 | 28,06 | 26,64 | 28,06 | 2,93% | 10,00 |
| 30.10.2026 | 26,01 | 27,26 | 26,01 | 27,26 | 10,59% | 150,00 |
| 29.10.2026 | 24,40 | 24,65 | 24,40 | 24,65 | 1,61% | 98,00 |
| 28.10.2026 | 24,26 | 24,26 | 24,26 | 24,26 | 3,50% | - |
| 27.10.2026 | 21,49 | 23,44 | 21,49 | 23,44 | -6,24% | 760,00 |
| 26.10.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,19% | - |
| 23.10.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 2,40% | - |
| 22.10.2026 | 23,38 | 24,96 | 23,38 | 24,96 | 0,16% | 500,00 |
| 21.10.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 6,27% | - |
| 20.10.2026 | 23,45 | 23,45 | 23,45 | 23,45 | -5,41% | - |
| 19.10.2026 | 24,79 | 24,79 | 24,79 | 24,79 | -0,64% | - |
| 16.10.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 2,09% | - |
| 15.10.2026 | 24,44 | 24,44 | 24,44 | 24,44 | -6,00% | - |
| 14.10.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,25% | - |
| 13.10.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 0,16% | - |
| 12.10.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -0,93% | - |
| 09.10.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -0,23% | - |
| 08.10.2026 | 25,94 | 25,94 | 25,94 | 25,94 | -2,96% | - |
| 07.10.2026 | 26,73 | 26,73 | 26,73 | 26,73 | 0,26% | - |
| 06.10.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -0,97% | - |
| 05.10.2026 | 26,92 | 26,92 | 26,92 | 26,92 | -0,37% | - |
| 02.10.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -1,17% | - |
| 01.10.2026 | 27,07 | 27,34 | 27,07 | 27,34 | 1,52% | 100,00 |
| 30.09.2026 | 26,93 | 26,93 | 26,93 | 26,93 | -3,23% | - |
| 29.09.2026 | 27,50 | 27,83 | 27,50 | 27,83 | 0,47% | 87,00 |
| 28.09.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -4,09% | - |
| 25.09.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 0,45% | - |
| 24.09.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -1,84% | - |
| 23.09.2026 | 29,29 | 29,29 | 29,29 | 29,29 | 3,13% | - |
| 22.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,12% | - |
| 21.09.2026 | 27,81 | 27,81 | 27,81 | 27,81 | -1,73% | - |
| 18.09.2026 | 28,66 | 28,82 | 28,30 | 28,30 | -0,60% | 2.000,00 |
| 17.09.2026 | 28,47 | 28,47 | 28,47 | 28,47 | -0,18% | - |
| 16.09.2026 | 28,52 | 28,52 | 28,52 | 28,52 | -1,66% | - |
| 15.09.2026 | 29,30 | 29,39 | 29,00 | 29,00 | -4,70% | 150,00 |
| 14.09.2026 | 30,32 | 30,43 | 30,32 | 30,43 | -1,23% | 100,00 |
| 11.09.2026 | 30,81 | 30,81 | 30,81 | 30,81 | -2,22% | - |
| 10.09.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -2,48% | - |
| 09.09.2026 | 32,31 | 32,31 | 32,31 | 32,31 | -3,81% | - |
| 08.09.2026 | 33,59 | 33,59 | 33,59 | 33,59 | -0,33% | - |
| 07.09.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 2,25% | - |
| 04.09.2026 | 32,96 | 32,96 | 32,96 | 32,96 | 0,89% | - |
| 03.09.2026 | 33,39 | 33,39 | 32,67 | 32,67 | -0,31% | 27,00 |
| 02.09.2026 | 32,77 | 32,77 | 32,77 | 32,77 | -6,45% | - |
| 01.09.2026 | 35,03 | 35,03 | 35,03 | 35,03 | -0,76% | - |
| 31.08.2026 | 35,30 | 35,30 | 35,30 | 35,30 | 4,01% | - |
| 28.08.2026 | 33,94 | 33,94 | 33,94 | 33,94 | -0,99% | - |
| 27.08.2026 | 34,28 | 34,28 | 34,28 | 34,28 | -1,38% | - |
| 26.08.2026 | 34,75 | 34,76 | 34,75 | 34,76 | 1,37% | 73,00 |
| 25.08.2026 | 34,29 | 34,29 | 34,29 | 34,29 | -0,23% | - |
| 24.08.2026 | 34,32 | 34,37 | 34,32 | 34,37 | -0,69% | 200,00 |
| 21.08.2026 | 34,61 | 34,61 | 34,61 | 34,61 | 1,23% | - |
| 20.08.2026 | 34,19 | 34,19 | 34,19 | 34,19 | 0,65% | - |
| 19.08.2026 | 33,66 | 33,97 | 33,66 | 33,97 | -0,18% | 50,00 |
| 18.08.2026 | 34,03 | 34,03 | 34,03 | 34,03 | -4,19% | - |
| 17.08.2026 | 35,52 | 35,52 | 35,52 | 35,52 | -3,79% | - |
| 14.08.2026 | 36,92 | 36,92 | 36,92 | 36,92 | -0,24% | - |
| 13.08.2026 | 36,97 | 37,01 | 36,97 | 37,01 | -1,52% | 200,00 |
| 12.08.2026 | 37,59 | 37,59 | 37,58 | 37,58 | 3,41% | 25,00 |
| 11.08.2026 | 36,34 | 36,34 | 36,34 | 36,34 | -2,60% | - |
| 10.08.2026 | 37,31 | 37,31 | 37,31 | 37,31 | 0,65% | - |
| 07.08.2026 | 37,07 | 37,07 | 37,07 | 37,07 | -6,46% | - |
| 06.08.2026 | 39,22 | 39,63 | 39,22 | 39,63 | -0,25% | 75,00 |
| 05.08.2026 | 38,60 | 40,51 | 38,60 | 39,73 | 17,96% | 287,00 |
| 04.08.2026 | 33,68 | 33,68 | 33,68 | 33,68 | 3,79% | - |
| 03.08.2026 | 32,45 | 32,45 | 32,45 | 32,45 | -1,64% | 100,00 |
| 31.07.2026 | 32,99 | 32,99 | 32,99 | 32,99 | -1,46% | - |
| 30.07.2026 | 33,48 | 33,48 | 33,48 | 33,48 | -0,36% | - |
| 29.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,19% | - |
| 28.07.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 0,70% | - |
| 27.07.2026 | 32,65 | 32,65 | 32,65 | 32,65 | 4,51% | - |
| 24.07.2026 | 31,24 | 31,24 | 31,24 | 31,24 | -3,22% | - |
| 23.07.2026 | 32,28 | 32,28 | 32,28 | 32,28 | 1,57% | - |
| 22.07.2026 | 31,78 | 31,78 | 31,78 | 31,78 | -1,30% | - |
| 21.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,25% | - |
| 20.07.2026 | 33,28 | 33,28 | 33,28 | 33,28 | -3,68% | - |
| 17.07.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 3,17% | - |
| 16.07.2026 | 33,49 | 33,49 | 33,49 | 33,49 | -0,45% | - |
| 15.07.2026 | 33,64 | 33,64 | 33,64 | 33,64 | -0,94% | - |
| 14.07.2026 | 33,96 | 33,96 | 33,96 | 33,96 | -4,93% | - |
| 13.07.2026 | 35,47 | 35,72 | 35,47 | 35,72 | 8,51% | 800,00 |
| 10.07.2026 | 32,92 | 32,92 | 32,92 | 32,92 | 0,21% | - |
| 09.07.2026 | 32,85 | 32,85 | 32,85 | 32,85 | 1,58% | - |
| 08.07.2026 | 32,34 | 32,34 | 32,34 | 32,34 | -2,71% | - |
| 07.07.2026 | 33,24 | 33,24 | 33,24 | 33,24 | 0,00% | - |
| 06.07.2026 | 33,24 | 33,24 | 33,24 | 33,24 | -0,69% | 125,00 |
| 03.07.2026 | 33,17 | 33,47 | 33,17 | 33,47 | -4,83% | 125,00 |
| 02.07.2026 | 35,17 | 35,17 | 35,17 | 35,17 | 2,33% | - |
| 01.07.2026 | 34,37 | 34,37 | 34,37 | 34,37 | 3,31% | - |
| 30.06.2026 | 33,27 | 33,27 | 33,27 | 33,27 | 0,24% | - |
| 29.06.2026 | 33,92 | 33,92 | 33,19 | 33,19 | 1,25% | 125,00 |
| 26.06.2026 | 32,78 | 32,78 | 32,78 | 32,78 | -1,65% | - |