38,165€
-6,30%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 40,79 | 41,35 | 37,96 | 38,18 | -6,95% | 1.850,00 |
| 07.05.2026 | 39,19 | 41,44 | 36,19 | 41,03 | -11,93% | 4.390,00 |
| 06.05.2026 | 46,29 | 47,82 | 46,23 | 46,59 | 0,51% | 980,00 |
| 05.05.2026 | 45,56 | 46,90 | 44,76 | 46,36 | 1,66% | 4.680,00 |
| 04.05.2026 | 48,24 | 48,31 | 45,51 | 45,60 | -4,51% | - |
| 30.04.2026 | 46,56 | 47,91 | 46,48 | 47,76 | 1,79% | 25.000,00 |
| 29.04.2026 | 47,27 | 47,35 | 46,35 | 46,92 | -0,49% | - |
| 28.04.2026 | 47,68 | 48,49 | 47,00 | 47,15 | -0,92% | - |
| 27.04.2026 | 45,80 | 48,30 | 45,51 | 47,59 | 3,65% | 1.060,00 |
| 24.04.2026 | 46,37 | 46,47 | 44,65 | 45,91 | -1,11% | - |
| 23.04.2026 | 47,21 | 48,40 | 45,25 | 46,43 | -2,23% | - |
| 22.04.2026 | 49,01 | 49,19 | 47,31 | 47,49 | -2,90% | 4.950,00 |
| 21.04.2026 | 48,96 | 49,89 | 48,23 | 48,91 | 1,01% | - |
| 20.04.2026 | 48,00 | 48,50 | 45,78 | 48,42 | 0,50% | - |
| 17.04.2026 | 47,64 | 50,06 | 47,56 | 48,18 | 1,28% | - |
| 16.04.2026 | 47,25 | 49,42 | 47,16 | 47,57 | 0,36% | 161,00 |
| 15.04.2026 | 46,85 | 48,03 | 46,21 | 47,40 | 1,42% | - |
| 14.04.2026 | 47,60 | 48,68 | 46,30 | 46,73 | -1,94% | - |
| 13.04.2026 | 48,05 | 48,20 | 47,12 | 47,66 | -0,47% | - |
| 10.04.2026 | 48,61 | 48,77 | 47,63 | 47,88 | -1,22% | - |
| 09.04.2026 | 48,10 | 48,83 | 47,43 | 48,47 | 0,64% | - |
| 08.04.2026 | 48,88 | 49,73 | 47,90 | 48,16 | 2,37% | 1.432,00 |
| 07.04.2026 | 48,74 | 48,86 | 46,43 | 47,05 | -1,76% | - |
| 02.04.2026 | 46,51 | 48,62 | 45,61 | 47,89 | 2,17% | 7.600,00 |
| 01.04.2026 | 46,69 | 47,23 | 45,35 | 46,88 | 0,49% | 8.276,00 |
| 31.03.2026 | 44,92 | 47,31 | 44,63 | 46,65 | 5,07% | - |
| 30.03.2026 | 45,18 | 45,72 | 44,01 | 44,40 | -1,70% | 11.200,00 |
| 27.03.2026 | 46,59 | 46,80 | 44,92 | 45,17 | -2,92% | - |
| 26.03.2026 | 47,61 | 48,33 | 46,28 | 46,53 | -2,61% | - |
| 25.03.2026 | 46,64 | 47,91 | 45,91 | 47,77 | 2,54% | - |
| 24.03.2026 | 47,05 | 47,83 | 46,14 | 46,59 | -0,58% | - |
| 23.03.2026 | 45,65 | 47,51 | 45,05 | 46,86 | 3,36% | 6.820,00 |
| 20.03.2026 | 46,91 | 47,27 | 45,07 | 45,33 | -3,32% | - |
| 19.03.2026 | 47,74 | 47,75 | 46,55 | 46,89 | -1,43% | 4.800,00 |
| 18.03.2026 | 49,61 | 49,64 | 47,35 | 47,57 | -3,59% | - |
| 17.03.2026 | 48,92 | 50,39 | 48,77 | 49,34 | 0,76% | - |
| 16.03.2026 | 50,82 | 50,84 | 48,61 | 48,97 | -3,10% | 9.000,00 |
| 13.03.2026 | 49,70 | 50,84 | 49,60 | 50,53 | 1,81% | - |
| 12.03.2026 | 50,03 | 51,29 | 49,62 | 49,63 | -1,41% | - |
| 11.03.2026 | 49,59 | 50,44 | 48,74 | 50,34 | 1,55% | 2.400,00 |
| 10.03.2026 | 50,42 | 50,92 | 49,04 | 49,57 | -1,37% | 9.079,00 |
| 09.03.2026 | 50,15 | 50,86 | 48,75 | 50,26 | -0,75% | - |
| 06.03.2026 | 52,95 | 53,00 | 50,55 | 50,64 | -4,05% | - |
| 05.03.2026 | 51,91 | 53,36 | 51,55 | 52,78 | 2,43% | - |
| 04.03.2026 | 51,95 | 52,47 | 50,83 | 51,53 | -0,90% | - |
| 03.03.2026 | 54,53 | 54,93 | 50,76 | 52,00 | -5,11% | 200,00 |
| 02.03.2026 | 57,66 | 58,12 | 54,78 | 54,80 | -5,39% | 3.750,00 |
| 27.02.2026 | 57,38 | 58,31 | 56,63 | 57,92 | -1,24% | 700,00 |
| 26.02.2026 | 59,85 | 60,39 | 57,44 | 58,65 | -2,17% | - |
| 25.02.2026 | 60,53 | 62,04 | 59,51 | 59,95 | -1,06% | 10.816,00 |
| 24.02.2026 | 65,29 | 65,84 | 60,55 | 60,59 | -14,17% | 1.020,00 |
| 23.02.2026 | 71,02 | 71,47 | 69,38 | 70,59 | -1,42% | - |
| 20.02.2026 | 72,89 | 74,06 | 68,10 | 71,61 | -1,50% | - |
| 19.02.2026 | 73,31 | 74,54 | 72,47 | 72,70 | -0,94% | 3.526,00 |
| 18.02.2026 | 73,01 | 73,98 | 72,86 | 73,39 | -0,27% | - |
| 17.02.2026 | 74,70 | 75,65 | 72,49 | 73,59 | -1,68% | - |
| 16.02.2026 | 74,88 | 75,08 | 74,76 | 74,85 | 0,25% | - |
| 13.02.2026 | 76,09 | 76,21 | 72,46 | 74,66 | -1,94% | - |
| 12.02.2026 | 78,10 | 79,78 | 75,90 | 76,14 | -2,41% | - |
| 11.02.2026 | 76,67 | 78,18 | 76,40 | 78,02 | 2,07% | - |
| 10.02.2026 | 73,76 | 78,12 | 73,49 | 76,44 | 3,63% | - |
| 09.02.2026 | 73,10 | 73,98 | 71,90 | 73,76 | 1,07% | - |
| 06.02.2026 | 72,07 | 74,13 | 72,03 | 72,98 | 1,28% | - |
| 05.02.2026 | 74,37 | 74,54 | 70,63 | 72,06 | -3,03% | - |
| 04.02.2026 | 72,46 | 75,10 | 72,31 | 74,31 | 2,84% | - |
| 03.02.2026 | 67,74 | 73,27 | 67,51 | 72,26 | 6,64% | - |
| 02.02.2026 | 66,89 | 68,01 | 65,80 | 67,76 | 0,28% | - |
| 30.01.2026 | 64,05 | 68,34 | 63,18 | 67,57 | 5,00% | - |
| 29.01.2026 | 61,81 | 64,73 | 59,84 | 64,35 | -5,19% | 9.471,00 |
| 28.01.2026 | 69,62 | 71,06 | 67,87 | 67,87 | -2,05% | - |
| 27.01.2026 | 71,27 | 71,47 | 69,15 | 69,29 | -2,46% | - |
| 26.01.2026 | 71,79 | 72,34 | 70,15 | 71,04 | -1,72% | - |
| 23.01.2026 | 75,95 | 76,18 | 71,77 | 72,28 | -5,22% | - |
| 22.01.2026 | 75,26 | 76,73 | 74,82 | 76,26 | 0,99% | - |
| 21.01.2026 | 73,53 | 76,12 | 73,19 | 75,51 | 2,71% | - |
| 20.01.2026 | 73,83 | 73,98 | 71,68 | 73,52 | -1,12% | - |
| 19.01.2026 | 74,33 | 74,49 | 74,18 | 74,35 | -0,99% | - |
| 16.01.2026 | 73,10 | 75,54 | 72,15 | 75,09 | 2,79% | - |
| 15.01.2026 | 73,22 | 73,78 | 72,39 | 73,05 | -0,03% | 1.750,00 |
| 14.01.2026 | 72,73 | 73,53 | 71,58 | 73,07 | 0,63% | - |
| 13.01.2026 | 71,93 | 72,92 | 71,74 | 72,61 | 0,82% | - |
| 12.01.2026 | 71,39 | 72,18 | 70,40 | 72,02 | 0,50% | 1.200,00 |
| 09.01.2026 | 69,94 | 71,84 | 69,40 | 71,66 | 2,62% | 260,00 |
| 08.01.2026 | 65,64 | 70,44 | 65,17 | 69,83 | 6,22% | - |
| 07.01.2026 | 67,42 | 68,72 | 64,94 | 65,74 | -2,88% | 430,00 |
| 06.01.2026 | 65,33 | 68,35 | 65,00 | 67,69 | 3,50% | 6.015,00 |
| 05.01.2026 | 63,83 | 66,09 | 63,74 | 65,40 | 2,89% | - |
| 02.01.2026 | 61,34 | 64,46 | 61,22 | 63,56 | 5,02% | 9.116,00 |
| 30.12.2025 | 60,83 | 60,95 | 60,50 | 60,52 | -0,54% | - |
| 29.12.2025 | 61,06 | 62,08 | 60,71 | 60,85 | 0,02% | - |
| 23.12.2025 | 61,48 | 61,50 | 60,39 | 60,84 | -1,23% | - |
| 22.12.2025 | 63,75 | 65,00 | 60,76 | 61,60 | -3,43% | 200,00 |
| 19.12.2025 | 65,52 | 65,78 | 63,74 | 63,79 | -3,93% | - |
| 18.12.2025 | 64,79 | 66,62 | 64,72 | 66,40 | 2,31% | 150,00 |
| 17.12.2025 | 64,59 | 65,71 | 64,01 | 64,90 | 0,67% | 150,00 |
| 16.12.2025 | 65,56 | 66,01 | 63,74 | 64,47 | -1,86% | - |
| 15.12.2025 | 66,61 | 66,70 | 64,85 | 65,69 | -0,99% | - |
| 12.12.2025 | 66,91 | 67,92 | 65,98 | 66,35 | -1,19% | - |
| 11.12.2025 | 66,56 | 68,19 | 66,17 | 67,15 | 1,24% | - |
| 10.12.2025 | 64,19 | 67,01 | 64,11 | 66,33 | 2,96% | - |