92,540€
-1,04%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |