76,890€
-0,66%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 77,58 | 78,48 | 76,79 | 76,95 | -1,09% | - |
| 02.09.2025 | 79,47 | 80,05 | 77,44 | 77,80 | -2,27% | - |
| 01.09.2025 | 79,49 | 79,61 | 79,35 | 79,61 | -0,24% | 80,00 |
| 29.08.2025 | 80,07 | 81,04 | 78,83 | 79,80 | -1,41% | - |
| 28.08.2025 | 81,39 | 81,68 | 79,97 | 80,94 | -0,55% | - |
| 27.08.2025 | 81,72 | 82,64 | 81,06 | 81,39 | -0,23% | - |
| 26.08.2025 | 80,41 | 81,92 | 80,05 | 81,58 | 1,18% | - |
| 25.08.2025 | 79,81 | 81,08 | 78,83 | 80,63 | 0,91% | 16,00 |
| 22.08.2025 | 76,15 | 80,24 | 75,93 | 79,90 | 5,30% | 60,00 |
| 21.08.2025 | 74,89 | 76,03 | 73,58 | 75,88 | 1,07% | - |
| 20.08.2025 | 76,61 | 77,41 | 74,58 | 75,08 | -2,37% | - |
| 19.08.2025 | 74,95 | 78,49 | 74,79 | 76,90 | 1,83% | - |
| 18.08.2025 | 75,35 | 76,52 | 74,73 | 75,52 | 0,09% | - |
| 15.08.2025 | 76,89 | 76,93 | 75,30 | 75,45 | -1,48% | - |
| 14.08.2025 | 76,99 | 77,50 | 75,10 | 76,58 | -0,69% | - |
| 13.08.2025 | 73,36 | 77,86 | 73,24 | 77,11 | 5,13% | - |
| 12.08.2025 | 70,84 | 73,80 | 70,64 | 73,35 | 3,48% | - |
| 11.08.2025 | 71,43 | 72,82 | 69,89 | 70,88 | -1,43% | - |
| 08.08.2025 | 71,95 | 72,42 | 71,17 | 71,91 | 0,06% | - |
| 07.08.2025 | 71,07 | 72,97 | 71,03 | 71,87 | 1,01% | 30,00 |
| 06.08.2025 | 73,32 | 73,37 | 70,98 | 71,15 | -2,61% | - |
| 05.08.2025 | 72,05 | 73,30 | 71,54 | 73,06 | 1,66% | - |
| 04.08.2025 | 71,71 | 72,34 | 70,48 | 71,87 | 0,57% | - |
| 01.08.2025 | 72,46 | 72,48 | 69,95 | 71,46 | -1,69% | - |
| 31.07.2025 | 73,42 | 73,88 | 72,38 | 72,69 | -0,82% | - |
| 30.07.2025 | 74,12 | 74,53 | 72,40 | 73,29 | -0,16% | - |
| 29.07.2025 | 73,35 | 78,34 | 69,74 | 73,41 | -13,09% | 40,00 |
| 28.07.2025 | 85,32 | 86,38 | 83,56 | 84,47 | -0,58% | - |
| 25.07.2025 | 84,11 | 85,17 | 83,20 | 84,96 | 1,23% | - |
| 24.07.2025 | 84,27 | 85,02 | 83,16 | 83,93 | -0,71% | - |
| 23.07.2025 | 82,52 | 84,73 | 82,42 | 84,53 | 2,90% | - |
| 22.07.2025 | 78,90 | 82,54 | 78,56 | 82,15 | 4,09% | - |
| 21.07.2025 | 80,21 | 80,84 | 78,88 | 78,92 | -1,55% | - |
| 18.07.2025 | 83,34 | 83,40 | 79,58 | 80,16 | -3,80% | 480,00 |
| 17.07.2025 | 82,73 | 84,12 | 82,03 | 83,33 | 0,90% | 200,00 |
| 16.07.2025 | 86,71 | 87,60 | 82,52 | 82,59 | -5,31% | - |
| 15.07.2025 | 91,21 | 91,37 | 86,47 | 87,22 | -4,42% | - |
| 14.07.2025 | 92,48 | 92,79 | 89,75 | 91,25 | -1,73% | - |
| 11.07.2025 | 92,45 | 93,15 | 91,34 | 92,86 | 0,18% | 70,00 |
| 10.07.2025 | 91,71 | 94,48 | 91,37 | 92,69 | 0,70% | - |
| 09.07.2025 | 91,88 | 93,80 | 91,05 | 92,05 | 0,07% | - |
| 08.07.2025 | 92,61 | 95,19 | 91,98 | 91,99 | -0,71% | - |
| 07.07.2025 | 93,55 | 94,07 | 91,41 | 92,65 | -0,08% | - |
| 04.07.2025 | 93,00 | 93,02 | 92,60 | 92,72 | -0,84% | - |
| 03.07.2025 | 93,78 | 94,97 | 93,07 | 93,51 | -0,20% | 110,00 |
| 02.07.2025 | 89,44 | 93,81 | 89,06 | 93,70 | 4,96% | - |
| 01.07.2025 | 85,98 | 91,10 | 84,89 | 89,27 | 3,65% | - |
| 30.06.2025 | 82,54 | 86,40 | 82,38 | 86,13 | 4,88% | - |
| 27.06.2025 | 81,44 | 82,98 | 81,29 | 82,12 | 0,61% | - |
| 26.06.2025 | 80,65 | 82,06 | 80,25 | 81,62 | 1,09% | - |
| 25.06.2025 | 81,58 | 82,37 | 80,57 | 80,74 | -1,40% | - |
| 24.06.2025 | 81,33 | 83,04 | 81,30 | 81,89 | 0,97% | - |
| 23.06.2025 | 80,92 | 81,39 | 79,49 | 81,10 | 0,40% | - |
| 20.06.2025 | 79,47 | 81,18 | 79,37 | 80,78 | 2,12% | - |
| 19.06.2025 | 79,90 | 79,93 | 79,10 | 79,10 | -1,17% | - |
| 18.06.2025 | 78,98 | 80,74 | 78,98 | 80,04 | 0,64% | - |
| 17.06.2025 | 80,18 | 81,22 | 79,48 | 79,53 | -1,18% | - |
| 16.06.2025 | 78,26 | 80,50 | 77,45 | 80,48 | 2,93% | - |
| 13.06.2025 | 76,19 | 80,06 | 74,65 | 78,19 | 3,30% | - |
| 12.06.2025 | 75,53 | 76,07 | 73,58 | 75,69 | -0,56% | 16,00 |
| 11.06.2025 | 76,99 | 77,75 | 74,81 | 76,12 | -1,18% | - |
| 10.06.2025 | 74,02 | 77,30 | 73,72 | 77,03 | 3,93% | - |
| 09.06.2025 | 72,59 | 75,48 | 72,57 | 74,12 | 1,66% | - |
| 06.06.2025 | 71,99 | 73,13 | 71,46 | 72,91 | 1,55% | - |
| 05.06.2025 | 71,26 | 72,17 | 69,94 | 71,80 | 0,24% | - |
| 04.06.2025 | 71,61 | 72,10 | 71,01 | 71,63 | 0,03% | - |
| 03.06.2025 | 69,20 | 71,76 | 68,45 | 71,61 | 4,31% | - |
| 02.06.2025 | 68,33 | 68,75 | 66,48 | 68,65 | -0,19% | - |
| 30.05.2025 | 69,46 | 69,53 | 67,70 | 68,78 | -0,59% | - |
| 29.05.2025 | 71,26 | 71,26 | 68,10 | 69,19 | -0,01% | - |
| 28.05.2025 | 70,26 | 71,23 | 69,20 | 69,20 | -1,62% | - |
| 27.05.2025 | 68,48 | 70,58 | 68,45 | 70,34 | 2,64% | 70,00 |
| 26.05.2025 | 68,25 | 68,65 | 68,23 | 68,53 | 0,75% | - |
| 23.05.2025 | 68,62 | 68,77 | 67,12 | 68,02 | -1,32% | - |
| 22.05.2025 | 68,37 | 69,40 | 67,47 | 68,93 | 1,09% | 93,00 |
| 21.05.2025 | 72,10 | 72,46 | 67,94 | 68,19 | -6,16% | - |
| 20.05.2025 | 72,93 | 73,42 | 72,59 | 72,67 | -0,67% | 22,00 |
| 19.05.2025 | 73,04 | 73,42 | 71,46 | 73,16 | -1,35% | - |
| 16.05.2025 | 73,57 | 74,66 | 72,96 | 74,16 | -0,84% | 70,00 |
| 15.05.2025 | 74,32 | 75,42 | 73,73 | 74,79 | -0,13% | - |
| 14.05.2025 | 74,87 | 75,43 | 73,57 | 74,89 | -0,27% | 20,00 |
| 13.05.2025 | 75,22 | 76,87 | 74,89 | 75,09 | -0,32% | 168,00 |
| 12.05.2025 | 72,13 | 78,04 | 71,85 | 75,33 | 5,98% | 120,00 |
| 09.05.2025 | 71,13 | 71,64 | 70,42 | 71,08 | -0,07% | - |
| 08.05.2025 | 68,75 | 71,24 | 67,99 | 71,13 | 5,08% | - |
| 07.05.2025 | 67,93 | 68,53 | 66,78 | 67,69 | 0,42% | - |
| 06.05.2025 | 67,99 | 68,03 | 66,50 | 67,41 | -1,01% | - |
| 05.05.2025 | 68,32 | 68,75 | 67,31 | 68,10 | -1,13% | - |
| 02.05.2025 | 66,83 | 69,67 | 66,46 | 68,88 | 2,33% | - |
| 30.04.2025 | 67,46 | 67,77 | 64,89 | 67,31 | 0,03% | - |
| 29.04.2025 | 67,72 | 68,05 | 66,61 | 67,29 | -0,30% | 150,00 |
| 28.04.2025 | 68,65 | 69,27 | 66,74 | 67,49 | -0,98% | - |
| 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% | - |