74,392$
0,48%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 71,31 | 74,66 | 71,00 | 74,04 | 2,95% | 1.463.781,00 |
| 13.10.2025 | 72,62 | 73,28 | 71,77 | 71,92 | 0,55% | 1.109.151,00 |
| 10.10.2025 | 74,50 | 75,05 | 71,33 | 71,53 | -3,92% | 1.954.725,00 |
| 09.10.2025 | 77,15 | 77,27 | 74,07 | 74,45 | -3,47% | 1.589.430,00 |
| 08.10.2025 | 76,90 | 78,20 | 75,80 | 77,13 | 0,65% | 950.703,00 |
| 07.10.2025 | 79,16 | 79,58 | 76,60 | 76,63 | -3,40% | 778.360,00 |
| 06.10.2025 | 80,49 | 80,49 | 78,26 | 79,33 | -0,83% | 930.347,00 |
| 03.10.2025 | 79,38 | 80,45 | 79,18 | 79,99 | 0,54% | - |
| 02.10.2025 | 79,05 | 80,20 | 78,79 | 79,56 | 0,70% | 980.554,00 |
| 01.10.2025 | 78,54 | 79,45 | 78,05 | 79,01 | 0,52% | 793.365,00 |
| 30.09.2025 | 78,46 | 78,84 | 77,19 | 78,60 | 0,29% | 1.093.911,00 |
| 29.09.2025 | 78,72 | 78,96 | 77,07 | 78,37 | 1,14% | 1.164.199,00 |
| 26.09.2025 | 77,65 | 78,86 | 77,30 | 77,49 | 0,03% | 1.177.609,00 |
| 25.09.2025 | 79,10 | 79,52 | 77,21 | 77,47 | -2,72% | 2.091.333,00 |
| 24.09.2025 | 79,55 | 80,60 | 79,19 | 79,64 | -0,36% | 1.207.343,00 |
| 23.09.2025 | 81,71 | 82,22 | 79,82 | 79,93 | -1,43% | 1.271.933,00 |
| 22.09.2025 | 82,50 | 82,52 | 80,74 | 81,09 | -1,92% | 1.331.774,00 |
| 19.09.2025 | 84,28 | 84,67 | 82,50 | 82,68 | -2,61% | 1.620.848,00 |
| 18.09.2025 | 86,45 | 86,80 | 84,75 | 84,90 | -1,79% | 2.067.634,00 |
| 17.09.2025 | 91,00 | 91,57 | 86,34 | 86,45 | -4,26% | 1.583.590,00 |
| 16.09.2025 | 90,14 | 90,83 | 89,04 | 90,30 | 0,41% | 1.798.088,00 |
| 15.09.2025 | 92,79 | 93,29 | 89,34 | 89,93 | -2,36% | 1.043.106,00 |
| 12.09.2025 | 94,29 | 94,62 | 92,05 | 92,10 | -3,01% | 894.162,00 |
| 11.09.2025 | 93,49 | 95,28 | 92,72 | 94,96 | 1,29% | 818.945,00 |
| 10.09.2025 | 93,17 | 93,98 | 91,58 | 93,75 | -0,06% | 1.100.783,00 |
| 09.09.2025 | 95,21 | 96,57 | 93,75 | 93,81 | -1,85% | 1.164.849,00 |
| 08.09.2025 | 94,42 | 95,94 | 93,07 | 95,58 | 1,20% | 975.950,00 |
| 05.09.2025 | 92,65 | 96,46 | 92,36 | 94,44 | 2,62% | 1.228.375,00 |
| 04.09.2025 | 89,82 | 92,20 | 89,06 | 92,03 | 2,87% | 952.641,00 |
| 03.09.2025 | 90,02 | 91,38 | 89,23 | 89,46 | -1,20% | 885.301,00 |
| 02.09.2025 | 91,95 | 92,19 | 90,13 | 90,55 | -2,79% | 1.147.868,00 |
| 29.08.2025 | 93,83 | 94,58 | 92,19 | 93,15 | -1,39% | 1.165.752,00 |
| 28.08.2025 | 95,15 | 95,25 | 93,37 | 94,46 | -0,15% | 841.850,00 |
| 27.08.2025 | 94,50 | 95,97 | 94,25 | 94,60 | -0,36% | 808.062,00 |
| 26.08.2025 | 93,44 | 95,47 | 93,14 | 94,94 | 1,41% | 1.117.699,00 |
| 25.08.2025 | 93,15 | 94,46 | 92,21 | 93,62 | -0,03% | 956.648,00 |
| 22.08.2025 | 88,89 | 94,24 | 88,47 | 93,65 | 6,17% | 1.395.642,00 |
| 21.08.2025 | 86,29 | 88,30 | 85,46 | 88,21 | 1,39% | 765.563,00 |
| 20.08.2025 | 89,30 | 90,30 | 86,99 | 87,00 | -2,87% | 1.089.979,00 |
| 19.08.2025 | 88,23 | 91,62 | 88,23 | 89,57 | 1,68% | 1.089.190,00 |
| 18.08.2025 | 88,70 | 89,30 | 87,44 | 88,09 | -0,05% | 1.456.962,00 |
| 15.08.2025 | 89,70 | 90,03 | 88,10 | 88,13 | -0,99% | 983.789,00 |
| 14.08.2025 | 87,98 | 89,46 | 87,25 | 89,01 | -1,33% | 809.804,00 |
| 13.08.2025 | 85,74 | 91,08 | 85,51 | 90,21 | 5,21% | 1.276.135,00 |
| 12.08.2025 | 82,74 | 86,14 | 82,50 | 85,74 | 4,27% | 1.320.758,00 |
| 11.08.2025 | 83,90 | 84,75 | 81,06 | 82,23 | -1,77% | 1.236.990,00 |
| 08.08.2025 | 84,35 | 84,35 | 82,88 | 83,71 | -0,05% | 1.064.952,00 |
| 07.08.2025 | 84,21 | 85,13 | 83,18 | 83,75 | 1,00% | 1.014.591,00 |
| 06.08.2025 | 84,90 | 85,00 | 82,61 | 82,92 | -1,90% | 1.111.654,00 |
| 05.08.2025 | 83,85 | 84,98 | 82,68 | 84,53 | 1,72% | 1.443.255,00 |
| 04.08.2025 | 82,66 | 83,67 | 81,50 | 83,10 | 0,52% | 1.506.387,00 |
| 01.08.2025 | 82,73 | 83,01 | 80,93 | 82,67 | -0,45% | 2.335.693,00 |
| 31.07.2025 | 82,93 | 84,42 | 82,50 | 83,04 | -0,84% | 2.402.627,00 |
| 30.07.2025 | 84,30 | 85,16 | 83,00 | 83,74 | -1,20% | 4.132.435,00 |
| 29.07.2025 | 85,51 | 90,55 | 84,01 | 84,76 | -13,43% | 14.680.194,00 |
| 28.07.2025 | 100,17 | 100,49 | 96,81 | 97,91 | -1,83% | 3.809.671,00 |
| 25.07.2025 | 100,00 | 100,00 | 97,35 | 99,74 | 1,14% | 797.824,00 |
| 24.07.2025 | 98,75 | 100,14 | 97,85 | 98,62 | -0,85% | 1.458.912,00 |
| 23.07.2025 | 98,00 | 99,62 | 97,11 | 99,47 | 3,06% | 1.433.379,00 |
| 22.07.2025 | 92,55 | 96,90 | 92,19 | 96,52 | 4,66% | 1.141.309,00 |
| 21.07.2025 | 93,88 | 94,48 | 92,20 | 92,22 | -1,03% | 1.027.766,00 |
| 18.07.2025 | 96,00 | 96,32 | 92,46 | 93,18 | -3,56% | 2.096.759,00 |
| 17.07.2025 | 96,22 | 97,41 | 95,07 | 96,62 | 0,48% | 1.562.754,00 |
| 16.07.2025 | 101,09 | 101,09 | 95,92 | 96,16 | -4,74% | 2.054.691,00 |
| 15.07.2025 | 106,12 | 106,50 | 100,31 | 100,94 | -5,21% | 2.135.269,00 |
| 14.07.2025 | 107,61 | 107,93 | 104,81 | 106,49 | -1,85% | 929.486,00 |
| 11.07.2025 | 107,17 | 108,94 | 106,75 | 108,50 | 0,06% | 782.507,00 |
| 10.07.2025 | 108,37 | 110,26 | 106,84 | 108,43 | 0,51% | 997.891,00 |
| 09.07.2025 | 108,26 | 109,77 | 106,51 | 107,88 | 0,13% | 1.263.897,00 |
| 08.07.2025 | 108,89 | 111,37 | 107,74 | 107,74 | -0,70% | 981.530,00 |
| 07.07.2025 | 109,06 | 109,36 | 107,05 | 108,50 | -1,30% | 1.071.529,00 |
| 03.07.2025 | 110,89 | 111,96 | 109,38 | 109,93 | -0,60% | 730.222,00 |
| 02.07.2025 | 105,53 | 110,72 | 104,01 | 110,59 | 5,04% | 1.729.901,00 |
| 01.07.2025 | 100,70 | 107,24 | 100,47 | 105,28 | 3,81% | 1.477.183,00 |
| 30.06.2025 | 98,12 | 101,73 | 97,54 | 101,42 | 5,46% | 2.138.407,00 |
| 27.06.2025 | 96,38 | 97,27 | 95,02 | 96,17 | 0,75% | 1.188.504,00 |
| 26.06.2025 | 94,80 | 96,13 | 93,80 | 95,45 | 1,45% | 666.245,00 |
| 25.06.2025 | 94,69 | 95,57 | 93,81 | 94,09 | -1,08% | 713.459,00 |
| 24.06.2025 | 94,71 | 96,59 | 94,56 | 95,12 | 1,44% | 758.741,00 |
| 23.06.2025 | 92,50 | 94,23 | 91,27 | 93,77 | 0,85% | 1.329.009,00 |
| 20.06.2025 | 92,34 | 93,51 | 91,41 | 92,98 | 1,29% | 1.099.483,00 |
| 18.06.2025 | 91,68 | 92,88 | 91,34 | 91,80 | 0,58% | 1.073.198,00 |
| 17.06.2025 | 92,06 | 93,60 | 91,26 | 91,27 | -1,91% | 1.718.742,00 |
| 16.06.2025 | 91,47 | 93,24 | 89,70 | 93,05 | 3,11% | 1.652.069,00 |
| 13.06.2025 | 90,96 | 92,53 | 89,74 | 90,24 | 3,06% | 2.582.188,00 |
| 12.06.2025 | 86,32 | 88,02 | 85,23 | 87,56 | 0,19% | 1.069.680,00 |
| 11.06.2025 | 88,70 | 89,22 | 85,94 | 87,39 | -0,67% | 1.388.655,00 |
| 10.06.2025 | 85,33 | 88,29 | 85,04 | 87,98 | 4,02% | 1.301.626,00 |
| 09.06.2025 | 83,50 | 86,25 | 83,50 | 84,58 | 1,87% | 2.182.140,00 |
| 06.06.2025 | 82,55 | 83,38 | 81,88 | 83,03 | 1,17% | 1.084.276,00 |
| 05.06.2025 | 81,55 | 82,75 | 80,22 | 82,07 | 0,43% | 1.878.462,00 |
| 04.06.2025 | 81,59 | 82,40 | 81,12 | 81,72 | 0,43% | 871.769,00 |
| 03.06.2025 | 78,43 | 81,59 | 77,71 | 81,37 | 3,59% | 982.160,00 |
| 02.06.2025 | 77,79 | 78,63 | 76,00 | 78,55 | 0,59% | 1.216.151,00 |
| 30.05.2025 | 78,04 | 78,28 | 76,77 | 78,09 | -0,67% | 1.244.967,00 |
| 29.05.2025 | 79,03 | 79,83 | 77,38 | 78,62 | 0,61% | 857.607,00 |
| 28.05.2025 | 79,52 | 80,61 | 78,12 | 78,14 | -1,92% | 929.112,00 |
| 27.05.2025 | 78,50 | 79,89 | 77,92 | 79,67 | 3,09% | 940.765,00 |
| 23.05.2025 | 76,07 | 77,58 | 76,07 | 77,28 | -0,58% | 785.893,00 |
| 22.05.2025 | 76,63 | 78,29 | 76,15 | 77,73 | 0,69% | 952.160,00 |