25,095€
-2,20%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 25,74 | 25,88 | 24,54 | 25,17 | -2,08% | - |
| 22.10.2026 | 23,52 | 25,84 | 23,43 | 25,71 | 9,20% | - |
| 21.10.2026 | 25,16 | 25,35 | 23,36 | 23,54 | -5,73% | - |
| 20.10.2026 | 23,69 | 25,67 | 23,57 | 24,97 | 5,89% | - |
| 19.10.2026 | 24,83 | 25,20 | 23,27 | 23,58 | -4,98% | 20.110,00 |
| 16.10.2026 | 25,19 | 25,68 | 24,69 | 24,82 | -0,84% | - |
| 15.10.2026 | 24,68 | 25,93 | 24,57 | 25,03 | 1,30% | - |
| 14.10.2026 | 26,09 | 26,36 | 24,42 | 24,71 | -5,58% | 3.760,00 |
| 13.10.2026 | 25,92 | 26,27 | 25,53 | 26,17 | 0,93% | 240,00 |
| 12.10.2026 | 25,82 | 26,11 | 25,23 | 25,93 | 0,70% | - |
| 09.10.2026 | 25,99 | 26,20 | 25,47 | 25,75 | -1,02% | - |
| 08.10.2026 | 26,00 | 26,14 | 25,43 | 26,01 | -0,08% | 210,00 |
| 07.10.2026 | 26,81 | 26,95 | 25,39 | 26,03 | -2,89% | - |
| 06.10.2026 | 26,84 | 27,16 | 26,59 | 26,81 | 0,19% | - |
| 05.10.2026 | 27,09 | 27,32 | 26,37 | 26,76 | -0,54% | - |
| 02.10.2026 | 27,19 | 27,66 | 26,69 | 26,90 | -1,25% | 1.008,00 |
| 01.10.2026 | 27,25 | 27,53 | 26,52 | 27,24 | 0,67% | 840,00 |
| 30.09.2026 | 27,14 | 27,80 | 26,68 | 27,06 | 0,11% | - |
| 29.09.2026 | 27,59 | 28,16 | 26,92 | 27,03 | -2,31% | - |
| 28.09.2026 | 28,03 | 28,44 | 26,72 | 27,67 | -0,54% | - |
| 25.09.2026 | 29,03 | 29,12 | 27,67 | 27,82 | -4,10% | - |
| 24.09.2026 | 28,86 | 29,18 | 28,30 | 29,01 | -0,15% | - |
| 23.09.2026 | 29,55 | 29,60 | 28,75 | 29,06 | -1,41% | - |
| 22.09.2026 | 28,46 | 29,67 | 28,45 | 29,47 | 3,49% | - |
| 21.09.2026 | 28,05 | 29,09 | 27,50 | 28,48 | 2,32% | - |
| 18.09.2026 | 28,86 | 28,88 | 27,83 | 27,83 | -3,59% | - |
| 17.09.2026 | 28,74 | 28,99 | 27,97 | 28,87 | 2,16% | - |
| 16.09.2026 | 28,78 | 29,27 | 28,15 | 28,26 | -1,19% | 1.680,00 |
| 15.09.2026 | 29,49 | 29,80 | 28,49 | 28,60 | -3,00% | - |
| 14.09.2026 | 30,58 | 30,94 | 29,47 | 29,48 | -3,33% | - |
| 11.09.2026 | 31,13 | 31,32 | 30,25 | 30,50 | -1,25% | 4.050,00 |
| 10.09.2026 | 31,76 | 31,80 | 30,43 | 30,88 | -2,09% | - |
| 09.09.2026 | 32,52 | 32,55 | 30,83 | 31,54 | -2,52% | - |
| 08.09.2026 | 33,87 | 33,91 | 32,35 | 32,36 | -4,47% | - |
| 07.09.2026 | 34,02 | 34,02 | 33,82 | 33,87 | 0,12% | - |
| 04.09.2026 | 33,12 | 34,63 | 33,03 | 33,83 | 2,07% | - |
| 03.09.2026 | 33,63 | 34,44 | 32,55 | 33,15 | -1,30% | 92,00 |
| 02.09.2026 | 32,88 | 34,12 | 32,81 | 33,58 | 1,68% | - |
| 01.09.2026 | 35,24 | 35,24 | 32,33 | 33,03 | -6,25% | 80,00 |
| 31.08.2026 | 35,41 | 35,58 | 34,42 | 35,23 | -0,86% | - |
| 28.08.2026 | 34,16 | 35,80 | 34,05 | 35,53 | 3,87% | - |
| 27.08.2026 | 34,27 | 34,60 | 33,62 | 34,21 | -0,64% | - |
| 26.08.2026 | 34,92 | 35,30 | 34,40 | 34,43 | -1,40% | - |
| 25.08.2026 | 34,28 | 35,02 | 33,83 | 34,92 | 1,47% | - |
| 24.08.2026 | 34,53 | 34,96 | 33,81 | 34,41 | -0,23% | 37.696,00 |
| 21.08.2026 | 34,94 | 35,94 | 34,45 | 34,49 | -0,72% | - |
| 20.08.2026 | 34,32 | 35,09 | 33,30 | 34,74 | 1,16% | - |
| 19.08.2026 | 33,86 | 35,59 | 33,81 | 34,34 | 1,43% | - |
| 18.08.2026 | 34,16 | 34,81 | 33,86 | 33,86 | -1,12% | - |
| 17.08.2026 | 35,74 | 35,76 | 33,79 | 34,24 | -4,33% | - |
| 14.08.2026 | 37,15 | 37,45 | 35,58 | 35,79 | -4,01% | - |
| 13.08.2026 | 37,19 | 38,09 | 37,05 | 37,29 | 0,28% | 500,00 |
| 12.08.2026 | 37,79 | 37,96 | 36,53 | 37,18 | -1,41% | - |
| 11.08.2026 | 36,52 | 38,19 | 36,37 | 37,71 | 3,37% | - |
| 10.08.2026 | 37,66 | 37,66 | 35,66 | 36,48 | -2,37% | - |
| 07.08.2026 | 37,25 | 38,15 | 36,62 | 37,37 | 0,34% | - |
| 06.08.2026 | 39,70 | 39,93 | 37,19 | 37,24 | -4,74% | 11.480,00 |
| 05.08.2026 | 38,42 | 40,76 | 37,78 | 39,10 | 1,02% | 1.900,00 |
| 04.08.2026 | 33,70 | 39,03 | 33,63 | 38,70 | 13,67% | 560,00 |
| 03.08.2026 | 32,68 | 34,83 | 32,25 | 34,05 | 4,67% | - |
| 31.07.2026 | 33,25 | 33,49 | 32,29 | 32,53 | -1,68% | - |
| 30.07.2026 | 33,54 | 33,66 | 32,65 | 33,08 | -1,09% | - |
| 29.07.2026 | 33,74 | 34,60 | 32,90 | 33,45 | -1,14% | - |
| 28.07.2026 | 33,17 | 34,98 | 33,05 | 33,83 | 2,34% | - |
| 27.07.2026 | 32,94 | 34,10 | 32,88 | 33,06 | 0,23% | - |
| 24.07.2026 | 31,40 | 33,33 | 31,20 | 32,98 | 5,10% | - |
| 23.07.2026 | 32,27 | 32,69 | 31,15 | 31,38 | -3,76% | - |
| 22.07.2026 | 32,09 | 33,18 | 31,77 | 32,61 | 2,08% | - |
| 21.07.2026 | 32,37 | 32,54 | 31,68 | 31,94 | 0,08% | - |
| 20.07.2026 | 33,45 | 33,72 | 31,76 | 31,92 | -4,87% | - |
| 17.07.2026 | 34,60 | 34,94 | 33,25 | 33,55 | -3,59% | - |
| 16.07.2026 | 33,69 | 35,27 | 33,49 | 34,80 | 3,36% | - |
| 15.07.2026 | 33,82 | 35,02 | 33,51 | 33,67 | -0,44% | - |
| 14.07.2026 | 34,13 | 34,64 | 33,17 | 33,82 | -0,84% | - |
| 13.07.2026 | 35,62 | 36,03 | 34,05 | 34,11 | -4,04% | - |
| 10.07.2026 | 33,07 | 36,58 | 33,07 | 35,54 | 7,26% | - |
| 09.07.2026 | 33,11 | 33,42 | 32,37 | 33,14 | -0,02% | - |
| 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 |