67,920€
-1,93%
Echtzeit-Aktienkurs Whirlpool Corp
Bid:
Ask:
Aktienkurse zur Whirlpool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 69,68 | 70,09 | 67,67 | 68,16 | -1,70% | - |
| 24.04.2025 | 70,97 | 71,27 | 67,13 | 69,34 | 1,17% | - |
| 23.04.2025 | 69,59 | 71,93 | 68,38 | 68,54 | 1,41% | - |
| 22.04.2025 | 66,65 | 68,71 | 66,65 | 67,59 | -2,51% | - |
| 17.04.2025 | 68,83 | 69,34 | 67,53 | 69,33 | 2,08% | 240,00 |
| 16.04.2025 | 69,28 | 70,84 | 66,96 | 67,92 | -3,51% | - |
| 15.04.2025 | 70,56 | 71,70 | 69,56 | 70,39 | -0,27% | - |
| 14.04.2025 | 71,72 | 73,54 | 69,91 | 70,58 | -1,51% | - |
| 11.04.2025 | 72,36 | 72,71 | 68,05 | 71,66 | -0,84% | - |
| 10.04.2025 | 77,76 | 78,19 | 68,33 | 72,27 | -7,44% | 270,00 |
| 09.04.2025 | 68,72 | 78,76 | 67,99 | 78,08 | 10,45% | - |
| 08.04.2025 | 76,99 | 78,77 | 69,66 | 70,69 | -7,15% | - |
| 07.04.2025 | 74,73 | 79,11 | 73,29 | 76,13 | -2,71% | - |
| 04.04.2025 | 77,60 | 78,37 | 72,71 | 78,25 | 0,28% | - |
| 03.04.2025 | 80,00 | 80,93 | 77,72 | 78,03 | -6,71% | - |
| 02.04.2025 | 84,35 | 84,63 | 82,35 | 83,64 | -1,04% | - |
| 01.04.2025 | 83,10 | 84,84 | 81,99 | 84,52 | 1,34% | 120,00 |
| 31.03.2025 | 82,58 | 84,02 | 80,63 | 83,40 | 1,04% | - |
| 28.03.2025 | 86,15 | 86,84 | 82,30 | 82,54 | -4,92% | - |
| 27.03.2025 | 87,34 | 87,62 | 85,80 | 86,81 | -0,61% | - |
| 26.03.2025 | 86,87 | 88,06 | 86,70 | 87,34 | -0,67% | - |
| 25.03.2025 | 88,49 | 89,15 | 86,30 | 87,93 | -0,15% | - |
| 24.03.2025 | 87,12 | 88,99 | 86,68 | 88,06 | 1,28% | - |
| 21.03.2025 | 86,94 | 87,22 | 85,12 | 86,95 | 0,33% | - |
| 20.03.2025 | 86,97 | 88,57 | 86,07 | 86,66 | 0,98% | - |
| 19.03.2025 | 85,35 | 87,42 | 84,97 | 85,82 | 1,01% | - |
| 18.03.2025 | 86,28 | 87,21 | 84,55 | 84,96 | 0,35% | - |
| 17.03.2025 | 84,31 | 86,70 | 83,42 | 84,66 | 1,84% | - |
| 14.03.2025 | 82,42 | 85,24 | 81,23 | 83,13 | 1,03% | - |
| 13.03.2025 | 83,66 | 84,35 | 80,89 | 82,28 | -1,59% | - |
| 12.03.2025 | 84,36 | 85,66 | 82,55 | 83,61 | -0,64% | - |
| 11.03.2025 | 87,15 | 87,91 | 82,87 | 84,15 | -3,38% | - |
| 10.03.2025 | 87,23 | 89,37 | 86,30 | 87,09 | -0,45% | - |
| 07.03.2025 | 86,74 | 88,77 | 84,37 | 87,48 | 0,53% | - |
| 06.03.2025 | 84,78 | 87,20 | 83,24 | 87,02 | 2,53% | 160,00 |
| 05.03.2025 | 86,41 | 86,41 | 83,12 | 84,87 | -0,75% | - |
| 04.03.2025 | 94,26 | 94,26 | 85,51 | 85,51 | -9,07% | - |
| 03.03.2025 | 97,92 | 98,02 | 93,62 | 94,04 | -4,24% | - |
| 28.02.2025 | 97,11 | 98,24 | 96,15 | 98,20 | -0,51% | - |
| 27.02.2025 | 99,76 | 100,65 | 98,64 | 98,70 | -0,77% | - |
| 26.02.2025 | 99,49 | 99,97 | 98,30 | 99,47 | 0,37% | - |
| 25.02.2025 | 96,92 | 99,65 | 96,27 | 99,10 | 2,57% | - |
| 24.02.2025 | 100,23 | 100,88 | 96,62 | 96,62 | -3,56% | - |
| 21.02.2025 | 101,10 | 102,13 | 99,45 | 100,19 | -0,80% | 60,00 |
| 20.02.2025 | 101,48 | 101,78 | 99,96 | 101,00 | -0,66% | - |
| 19.02.2025 | 100,63 | 101,75 | 98,78 | 101,68 | 1,02% | - |
| 18.02.2025 | 100,08 | 101,48 | 97,69 | 100,65 | 0,78% | - |
| 17.02.2025 | 99,13 | 99,96 | 99,05 | 99,88 | 0,83% | - |
| 14.02.2025 | 97,12 | 100,30 | 96,74 | 99,05 | 1,99% | - |
| 13.02.2025 | 94,46 | 97,35 | 94,22 | 97,12 | 2,62% | 330,00 |
| 12.02.2025 | 95,99 | 96,57 | 94,35 | 94,64 | -1,46% | - |
| 11.02.2025 | 97,47 | 98,01 | 95,71 | 96,04 | -1,62% | - |
| 10.02.2025 | 98,88 | 99,76 | 97,52 | 97,62 | -0,96% | - |
| 07.02.2025 | 99,08 | 100,08 | 98,36 | 98,57 | -0,56% | - |
| 06.02.2025 | 99,13 | 101,18 | 99,08 | 99,13 | 0,31% | - |
| 05.02.2025 | 96,32 | 99,39 | 96,04 | 98,82 | 2,18% | - |
| 04.02.2025 | 96,91 | 97,38 | 95,11 | 96,71 | 0,37% | - |
| 03.02.2025 | 100,50 | 100,50 | 96,27 | 96,35 | -4,77% | - |
| 31.01.2025 | 104,53 | 105,20 | 101,05 | 101,18 | -2,83% | 220,00 |
| 30.01.2025 | 108,25 | 111,83 | 99,79 | 104,13 | -16,38% | - |
| 29.01.2025 | 127,50 | 129,02 | 123,60 | 124,53 | -2,10% | - |
| 28.01.2025 | 127,13 | 129,23 | 126,18 | 127,20 | 0,22% | - |
| 27.01.2025 | 125,13 | 129,00 | 124,40 | 126,93 | 0,85% | - |
| 24.01.2025 | 127,00 | 127,25 | 124,53 | 125,85 | -1,27% | - |
| 23.01.2025 | 126,20 | 128,95 | 125,75 | 127,48 | 0,51% | - |
| 22.01.2025 | 126,58 | 127,70 | 125,33 | 126,83 | 0,14% | - |
| 21.01.2025 | 123,45 | 127,18 | 123,40 | 126,65 | 2,59% | - |
| 20.01.2025 | 126,13 | 126,30 | 122,98 | 123,45 | -1,12% | - |
| 17.01.2025 | 125,45 | 127,15 | 124,85 | 124,85 | -0,18% | - |
| 16.01.2025 | 126,23 | 126,40 | 123,73 | 125,08 | -0,68% | - |
| 15.01.2025 | 122,50 | 126,50 | 122,28 | 125,93 | 2,86% | - |
| 14.01.2025 | 117,90 | 124,10 | 117,23 | 122,43 | 3,66% | - |
| 13.01.2025 | 115,40 | 118,73 | 115,10 | 118,10 | 2,45% | - |
| 10.01.2025 | 110,15 | 116,33 | 108,80 | 115,28 | 4,82% | 45,00 |
| 09.01.2025 | 110,00 | 110,18 | 109,78 | 109,98 | -0,07% | - |
| 08.01.2025 | 109,90 | 110,48 | 107,05 | 110,05 | 0,18% | - |
| 07.01.2025 | 110,38 | 111,05 | 109,23 | 109,85 | -0,70% | - |
| 06.01.2025 | 111,58 | 112,95 | 110,50 | 110,63 | -0,92% | - |
| 03.01.2025 | 112,08 | 112,33 | 110,85 | 111,65 | -0,47% | - |
| 02.01.2025 | 110,68 | 112,75 | 110,53 | 112,18 | 3,17% | - |
| 30.12.2024 | 110,10 | 110,40 | 108,63 | 108,73 | -1,61% | - |
| 27.12.2024 | 111,38 | 111,70 | 109,53 | 110,50 | -0,67% | - |
| 23.12.2024 | 110,03 | 111,28 | 108,68 | 111,25 | 1,21% | - |
| 20.12.2024 | 109,88 | 111,18 | 108,53 | 109,93 | -0,02% | - |
| 19.12.2024 | 111,13 | 112,78 | 109,08 | 109,95 | -1,35% | - |
| 18.12.2024 | 114,58 | 115,85 | 111,28 | 111,45 | -2,79% | - |
| 17.12.2024 | 115,43 | 115,83 | 113,75 | 114,65 | -0,86% | - |
| 16.12.2024 | 116,90 | 117,35 | 115,20 | 115,65 | -1,13% | - |
| 13.12.2024 | 118,00 | 118,23 | 115,80 | 116,98 | -0,83% | 50,00 |
| 12.12.2024 | 118,08 | 118,65 | 116,33 | 117,95 | -0,53% | - |
| 11.12.2024 | 117,50 | 120,23 | 117,50 | 118,58 | 0,74% | 590,00 |
| 10.12.2024 | 117,38 | 118,93 | 116,63 | 117,70 | -0,23% | - |
| 09.12.2024 | 106,65 | 118,85 | 106,53 | 117,98 | 10,44% | 50,00 |
| 06.12.2024 | 102,58 | 107,00 | 102,40 | 106,83 | 4,14% | - |
| 05.12.2024 | 103,98 | 104,43 | 102,35 | 102,58 | -1,56% | - |
| 04.12.2024 | 105,25 | 105,85 | 102,58 | 104,20 | -0,83% | - |
| 03.12.2024 | 105,00 | 105,93 | 103,80 | 105,08 | -0,40% | - |
| 02.12.2024 | 105,93 | 106,90 | 104,85 | 105,50 | -1,15% | 15,00 |
| 29.11.2024 | 106,30 | 107,38 | 105,53 | 106,73 | 0,21% | - |
| 28.11.2024 | 106,10 | 106,55 | 106,00 | 106,50 | 0,64% | - |