123,800€
-2,44%
Echtzeit-Aktienkurs Whirlpool Corp
Bid:
Ask:
Aktienkurse zur Whirlpool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 107,35 | 107,85 | 105,28 | 105,83 | -1,33% | - |
| 26.11.2024 | 112,68 | 113,43 | 107,08 | 107,25 | -4,75% | - |
| 25.11.2024 | 107,95 | 114,00 | 107,93 | 112,60 | 4,28% | 40,00 |
| 22.11.2024 | 106,23 | 108,38 | 105,98 | 107,98 | 1,77% | - |
| 21.11.2024 | 104,08 | 106,63 | 103,85 | 106,10 | 1,87% | - |
| 20.11.2024 | 103,88 | 104,40 | 102,73 | 104,15 | 0,65% | - |
| 19.11.2024 | 105,13 | 105,53 | 102,73 | 103,48 | -1,59% | - |
| 18.11.2024 | 106,60 | 107,55 | 104,65 | 105,15 | -1,41% | 30,00 |
| 15.11.2024 | 106,28 | 107,88 | 105,48 | 106,65 | -1,73% | - |
| 14.11.2024 | 107,78 | 110,23 | 107,73 | 108,53 | 0,63% | - |
| 13.11.2024 | 103,78 | 108,28 | 103,53 | 107,85 | 3,70% | - |
| 12.11.2024 | 105,35 | 106,60 | 103,65 | 104,00 | -1,91% | - |
| 11.11.2024 | 101,98 | 106,30 | 101,98 | 106,03 | 2,81% | 50,00 |
| 08.11.2024 | 100,88 | 103,20 | 100,25 | 103,13 | 2,41% | 200,00 |
| 07.11.2024 | 100,72 | 102,55 | 100,13 | 100,70 | -0,02% | - |
| 06.11.2024 | 100,83 | 103,28 | 100,34 | 100,73 | 3,47% | - |
| 05.11.2024 | 96,65 | 97,95 | 95,62 | 97,35 | 0,86% | - |
| 04.11.2024 | 94,69 | 97,07 | 94,13 | 96,52 | 1,37% | - |
| 01.11.2024 | 95,14 | 96,96 | 94,93 | 95,22 | 0,39% | - |
| 31.10.2024 | 94,79 | 95,68 | 94,37 | 94,85 | 0,29% | - |
| 30.10.2024 | 95,06 | 95,91 | 94,38 | 94,58 | -0,83% | - |
| 29.10.2024 | 95,91 | 96,69 | 94,56 | 95,37 | -0,85% | - |
| 28.10.2024 | 96,73 | 98,44 | 95,46 | 96,19 | -0,20% | - |
| 25.10.2024 | 101,93 | 102,38 | 96,15 | 96,38 | -5,42% | - |
| 24.10.2024 | 95,07 | 105,23 | 95,05 | 101,90 | 10,74% | - |
| 23.10.2024 | 94,61 | 95,49 | 92,02 | 92,02 | -2,93% | 120,00 |
| 22.10.2024 | 96,87 | 97,95 | 94,55 | 94,80 | -2,46% | - |
| 21.10.2024 | 98,67 | 99,51 | 96,99 | 97,19 | -1,51% | - |
| 18.10.2024 | 96,55 | 99,33 | 96,37 | 98,68 | 1,99% | - |
| 17.10.2024 | 96,51 | 97,63 | 95,52 | 96,75 | 0,18% | - |
| 16.10.2024 | 94,59 | 96,97 | 94,56 | 96,58 | 2,02% | - |
| 15.10.2024 | 95,06 | 97,11 | 94,63 | 94,67 | -0,92% | 25,00 |
| 14.10.2024 | 96,34 | 96,90 | 93,24 | 95,55 | -0,57% | - |
| 11.10.2024 | 94,36 | 96,73 | 94,21 | 96,10 | 1,82% | - |
| 10.10.2024 | 95,65 | 95,83 | 93,22 | 94,38 | -1,47% | 400,00 |
| 09.10.2024 | 94,24 | 96,70 | 94,19 | 95,79 | 1,56% | - |
| 08.10.2024 | 93,99 | 94,80 | 92,87 | 94,32 | 0,27% | - |
| 07.10.2024 | 95,20 | 95,33 | 92,78 | 94,07 | -0,89% | 60,00 |
| 04.10.2024 | 95,13 | 97,20 | 94,58 | 94,91 | -0,17% | - |
| 03.10.2024 | 95,19 | 95,33 | 93,88 | 95,07 | -0,08% | - |
| 02.10.2024 | 96,40 | 97,14 | 95,01 | 95,15 | -1,53% | - |
| 01.10.2024 | 95,97 | 97,10 | 94,97 | 96,63 | 0,49% | - |
| 30.09.2024 | 96,40 | 96,93 | 95,13 | 96,16 | -0,31% | - |
| 27.09.2024 | 95,56 | 97,74 | 95,09 | 96,46 | 1,21% | - |
| 26.09.2024 | 92,44 | 96,69 | 92,13 | 95,31 | 3,29% | - |
| 25.09.2024 | 92,21 | 92,80 | 91,45 | 92,27 | -0,42% | - |
| 24.09.2024 | 92,03 | 93,15 | 91,85 | 92,66 | 0,64% | - |
| 23.09.2024 | 91,87 | 93,39 | 91,27 | 92,07 | 0,26% | - |
| 20.09.2024 | 92,53 | 92,71 | 90,74 | 91,83 | -0,84% | - |
| 19.09.2024 | 91,26 | 93,57 | 91,08 | 92,61 | 1,94% | - |
| 18.09.2024 | 91,66 | 94,01 | 90,65 | 90,85 | -0,84% | - |
| 17.09.2024 | 90,40 | 92,50 | 90,09 | 91,62 | 1,29% | 60,00 |
| 16.09.2024 | 88,84 | 91,29 | 88,81 | 90,45 | 1,62% | - |
| 13.09.2024 | 84,74 | 89,39 | 84,70 | 89,01 | 4,95% | 225,00 |
| 12.09.2024 | 84,90 | 86,18 | 84,14 | 84,81 | 0,17% | 150,00 |
| 11.09.2024 | 87,60 | 88,40 | 83,77 | 84,67 | -3,94% | - |
| 10.09.2024 | 87,82 | 89,15 | 86,39 | 88,14 | 0,15% | - |
| 09.09.2024 | 88,58 | 88,99 | 87,36 | 88,01 | -0,05% | 150,00 |
| 06.09.2024 | 87,78 | 89,37 | 87,23 | 88,05 | 0,02% | - |
| 05.09.2024 | 89,16 | 89,63 | 87,73 | 88,03 | -1,15% | - |