33,140€
-0,03%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 33,11 | 33,42 | 32,37 | 33,30 | 0,47% | - |
| 08.07.2026 | 32,48 | 34,26 | 31,59 | 33,14 | 1,72% | - |
| 07.07.2026 | 33,27 | 33,88 | 32,24 | 32,58 | -2,02% | - |
| 06.07.2026 | 33,27 | 33,96 | 32,37 | 33,25 | -0,66% | 440,00 |
| 03.07.2026 | 33,45 | 33,47 | 33,31 | 33,47 | 0,51% | 726,00 |
| 02.07.2026 | 35,28 | 35,65 | 33,30 | 33,30 | -5,85% | - |
| 01.07.2026 | 34,36 | 35,49 | 34,36 | 35,37 | 2,40% | - |
| 30.06.2026 | 33,42 | 34,67 | 32,79 | 34,54 | 3,80% | - |
| 29.06.2026 | 34,39 | 34,39 | 32,60 | 33,28 | -2,78% | - |
| 26.06.2026 | 33,09 | 35,44 | 32,89 | 34,23 | 3,13% | 1.350,00 |
| 25.06.2026 | 33,09 | 34,23 | 32,59 | 33,19 | -0,55% | - |
| 24.06.2026 | 31,97 | 34,00 | 31,93 | 33,37 | 4,00% | 693,00 |
| 23.06.2026 | 32,05 | 32,87 | 31,55 | 32,09 | 0,25% | - |
| 22.06.2026 | 34,01 | 34,11 | 31,87 | 32,01 | -4,95% | 99,00 |
| 19.06.2026 | 33,76 | 33,81 | 33,67 | 33,67 | -0,91% | 810,00 |
| 18.06.2026 | 33,99 | 34,52 | 33,36 | 33,98 | 1,07% | 810,00 |
| 17.06.2026 | 34,55 | 35,46 | 33,48 | 33,62 | -2,72% | - |
| 16.06.2026 | 36,15 | 36,23 | 33,47 | 34,56 | -4,42% | - |
| 15.06.2026 | 37,29 | 38,62 | 35,96 | 36,16 | -2,47% | - |
| 12.06.2026 | 36,63 | 37,58 | 36,29 | 37,08 | 1,27% | - |
| 11.06.2026 | 34,87 | 36,73 | 34,55 | 36,61 | 4,70% | - |
| 10.06.2026 | 35,84 | 36,77 | 34,97 | 34,97 | -2,82% | 5.950,00 |
| 09.06.2026 | 34,48 | 35,98 | 34,21 | 35,98 | 4,21% | 960,00 |
| 08.06.2026 | 34,27 | 34,65 | 33,64 | 34,53 | 0,80% | 1.170,00 |
| 05.06.2026 | 34,36 | 34,70 | 33,80 | 34,25 | -0,36% | - |
| 04.06.2026 | 35,07 | 36,02 | 33,26 | 34,38 | -2,04% | - |
| 03.06.2026 | 35,29 | 35,81 | 34,89 | 35,09 | -0,41% | - |
| 02.06.2026 | 36,34 | 36,51 | 35,21 | 35,24 | -3,44% | - |
| 01.06.2026 | 37,26 | 37,48 | 36,28 | 36,49 | -1,96% | - |
| 29.05.2026 | 37,88 | 38,01 | 36,84 | 37,22 | -1,85% | 352,00 |
| 28.05.2026 | 38,25 | 38,25 | 36,98 | 37,92 | -0,62% | - |
| 27.05.2026 | 36,69 | 38,77 | 36,57 | 38,16 | 4,04% | 7.200,00 |
| 26.05.2026 | 36,55 | 37,66 | 35,80 | 36,68 | -0,15% | - |
| 25.05.2026 | 36,95 | 36,96 | 35,95 | 36,73 | -0,11% | 7.000,00 |
| 22.05.2026 | 37,14 | 37,67 | 36,42 | 36,77 | -1,13% | - |
| 21.05.2026 | 35,63 | 37,21 | 34,69 | 37,19 | 4,23% | 550,00 |
| 20.05.2026 | 35,04 | 35,95 | 33,94 | 35,68 | 1,61% | - |
| 19.05.2026 | 34,05 | 35,74 | 33,10 | 35,12 | 4,08% | - |
| 18.05.2026 | 34,30 | 34,78 | 33,56 | 33,74 | -1,88% | - |
| 15.05.2026 | 36,53 | 36,79 | 34,30 | 34,39 | -5,43% | 620,00 |
| 14.05.2026 | 35,53 | 37,08 | 34,60 | 36,36 | 1,78% | - |
| 13.05.2026 | 35,25 | 35,96 | 34,64 | 35,73 | 1,32% | 3.100,00 |
| 12.05.2026 | 34,96 | 35,71 | 34,44 | 35,26 | 1,02% | - |
| 11.05.2026 | 38,37 | 38,48 | 34,63 | 34,91 | -8,54% | 2.230,00 |
| 08.05.2026 | 40,79 | 41,35 | 37,96 | 38,17 | -6,98% | 1.970,00 |
| 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% | - |