81,335$
5,77%
Echtzeit-Aktienkurs Whirlpool Corp
Bid:
Ask:
Aktienkurse zur Whirlpool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 76,22 | 82,08 | 75,66 | 81,37 | 5,81% | 1.804.929,00 |
| 07.01.2026 | 79,49 | 80,62 | 75,90 | 76,90 | -2,79% | 1.157.398,00 |
| 06.01.2026 | 76,40 | 79,94 | 75,80 | 79,11 | 3,20% | 1.193.279,00 |
| 05.01.2026 | 74,53 | 77,37 | 74,28 | 76,66 | 2,90% | 1.022.731,00 |
| 02.01.2026 | 72,50 | 75,75 | 71,72 | 74,50 | 3,27% | 1.160.745,00 |
| 31.12.2025 | 71,98 | 72,61 | 71,21 | 72,14 | -0,11% | 1.097.573,00 |
| 30.12.2025 | 71,37 | 72,79 | 71,18 | 72,22 | 0,81% | 1.135.602,00 |
| 29.12.2025 | 71,93 | 73,15 | 71,48 | 71,64 | -0,65% | 1.132.512,00 |
| 26.12.2025 | 71,90 | 72,54 | 71,51 | 72,11 | 0,01% | 701.357,00 |
| 24.12.2025 | 71,65 | 72,34 | 71,10 | 72,10 | 0,71% | 740.185,00 |
| 23.12.2025 | 72,14 | 72,50 | 71,03 | 71,59 | -1,16% | 1.025.187,00 |
| 22.12.2025 | 73,50 | 73,75 | 71,41 | 72,43 | -1,56% | 1.708.127,00 |
| 19.12.2025 | 76,65 | 77,00 | 73,51 | 73,58 | -4,39% | 2.496.727,00 |
| 18.12.2025 | 77,14 | 78,21 | 76,50 | 76,96 | 1,13% | 1.019.613,00 |
| 17.12.2025 | 75,18 | 77,32 | 74,97 | 76,10 | 0,69% | 1.387.026,00 |
| 16.12.2025 | 76,94 | 77,88 | 74,84 | 75,58 | -2,17% | 1.120.822,00 |
| 15.12.2025 | 77,75 | 78,00 | 76,26 | 77,26 | -0,49% | 1.150.589,00 |
| 12.12.2025 | 79,15 | 79,80 | 77,47 | 77,64 | -1,16% | 1.017.530,00 |
| 11.12.2025 | 78,19 | 80,14 | 78,15 | 78,55 | 0,55% | 905.158,00 |
| 10.12.2025 | 75,50 | 78,39 | 74,84 | 78,12 | 4,70% | 1.569.458,00 |
| 09.12.2025 | 74,65 | 76,09 | 74,10 | 74,61 | -0,53% | 1.173.355,00 |
| 08.12.2025 | 75,96 | 76,05 | 74,52 | 75,01 | -1,38% | 1.341.476,00 |
| 05.12.2025 | 78,60 | 79,88 | 76,00 | 76,06 | -4,81% | 1.455.357,00 |
| 04.12.2025 | 80,80 | 81,20 | 78,97 | 79,90 | -1,18% | 980.439,00 |
| 03.12.2025 | 79,94 | 81,85 | 79,43 | 80,85 | 1,62% | 1.219.913,00 |
| 02.12.2025 | 79,43 | 79,84 | 78,06 | 79,56 | 0,10% | 1.095.839,00 |
| 01.12.2025 | 76,78 | 80,60 | 76,59 | 79,48 | 2,75% | 1.080.982,00 |
| 28.11.2025 | 78,56 | 78,66 | 77,03 | 77,35 | -1,77% | 671.067,00 |
| 26.11.2025 | 77,10 | 79,26 | 77,10 | 78,74 | 1,30% | 1.181.178,00 |
| 25.11.2025 | 75,30 | 78,61 | 75,10 | 77,73 | 3,61% | 1.653.541,00 |
| 24.11.2025 | 72,89 | 75,69 | 71,84 | 75,02 | 2,21% | 1.741.067,00 |
| 21.11.2025 | 70,13 | 73,89 | 69,83 | 73,40 | 4,48% | 1.802.114,00 |
| 20.11.2025 | 71,12 | 73,27 | 69,52 | 70,25 | 0,30% | 1.795.046,00 |
| 19.11.2025 | 68,97 | 70,28 | 67,65 | 70,04 | 1,98% | 1.352.876,00 |
| 18.11.2025 | 68,07 | 68,91 | 67,01 | 68,68 | 0,70% | 1.564.520,00 |
| 17.11.2025 | 70,97 | 71,30 | 68,11 | 68,20 | -2,96% | 2.133.073,00 |
| 14.11.2025 | 67,10 | 70,30 | 66,90 | 70,28 | 6,99% | 2.920.672,00 |
| 13.11.2025 | 66,62 | 66,82 | 65,35 | 65,69 | -1,46% | 1.392.707,00 |
| 12.11.2025 | 66,35 | 67,17 | 65,80 | 66,66 | 0,88% | 1.379.277,00 |
| 11.11.2025 | 65,92 | 66,77 | 65,67 | 66,08 | 0,89% | 1.084.569,00 |
| 10.11.2025 | 68,12 | 68,29 | 65,43 | 65,50 | -3,09% | 1.720.903,00 |
| 07.11.2025 | 68,08 | 68,76 | 67,15 | 67,59 | -1,24% | 1.194.143,00 |
| 06.11.2025 | 71,20 | 71,50 | 68,18 | 68,44 | -3,82% | 1.498.788,00 |
| 05.11.2025 | 70,55 | 71,24 | 68,75 | 71,16 | 0,94% | 1.238.503,00 |
| 04.11.2025 | 70,20 | 71,05 | 69,01 | 70,50 | -0,62% | 1.241.280,00 |
| 03.11.2025 | 71,50 | 71,53 | 69,37 | 70,94 | -0,96% | 1.266.845,00 |
| 31.10.2025 | 72,70 | 72,70 | 70,95 | 71,63 | -0,13% | 1.414.930,00 |
| 30.10.2025 | 74,00 | 74,28 | 71,50 | 71,72 | -3,81% | 1.817.736,00 |
| 29.10.2025 | 76,00 | 76,68 | 73,80 | 74,56 | -3,89% | 1.664.982,00 |
| 28.10.2025 | 74,19 | 79,50 | 73,26 | 77,58 | 5,15% | 4.445.951,00 |
| 27.10.2025 | 74,05 | 74,92 | 73,36 | 73,78 | 0,16% | 2.243.109,00 |
| 24.10.2025 | 74,92 | 75,03 | 73,62 | 73,66 | -0,76% | 977.650,00 |
| 23.10.2025 | 73,12 | 74,31 | 72,15 | 74,22 | 1,66% | 878.247,00 |
| 22.10.2025 | 73,74 | 74,84 | 72,62 | 73,01 | -2,07% | 1.292.000,00 |
| 21.10.2025 | 72,50 | 75,12 | 71,92 | 74,55 | 2,62% | 1.144.403,00 |
| 20.10.2025 | 73,00 | 74,08 | 72,03 | 72,65 | -0,01% | 874.640,00 |
| 17.10.2025 | 72,01 | 72,77 | 71,74 | 72,66 | 0,65% | - |
| 16.10.2025 | 73,05 | 73,12 | 71,62 | 72,19 | -1,33% | 1.960.875,00 |
| 15.10.2025 | 74,39 | 75,53 | 73,06 | 73,16 | -1,19% | 1.038.698,00 |
| 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 | 79,36 | 79,58 | 76,60 | 76,63 | -3,40% | 778.360,00 |
| 06.10.2025 | 80,00 | 80,49 | 78,26 | 79,33 | -0,90% | 930.347,00 |
| 03.10.2025 | 79,94 | 80,59 | 79,13 | 80,05 | 0,62% | 869.330,00 |
| 02.10.2025 | 79,04 | 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 | 78,31 | 78,84 | 77,19 | 78,60 | 0,29% | 1.093.911,00 |
| 29.09.2025 | 78,57 | 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 | 79,19 | 80,60 | 79,19 | 79,64 | -0,36% | 1.207.343,00 |
| 23.09.2025 | 81,67 | 82,22 | 79,82 | 79,93 | -1,43% | 1.271.933,00 |
| 22.09.2025 | 82,52 | 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 | 90,27 | 91,57 | 86,34 | 86,45 | -4,26% | 1.583.590,00 |
| 16.09.2025 | 90,25 | 90,83 | 89,04 | 90,30 | 0,41% | 1.798.088,00 |
| 15.09.2025 | 93,02 | 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 | -1,81% | 1.164.849,00 |
| 08.09.2025 | 94,51 | 96,00 | 92,83 | 95,54 | 1,16% | 976.581,00 |
| 05.09.2025 | 92,65 | 96,46 | 92,36 | 94,44 | 2,62% | 1.228.375,00 |
| 04.09.2025 | 89,77 | 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 | 95,25 | 95,25 | 93,37 | 94,46 | -0,15% | 841.850,00 |
| 27.08.2025 | 94,49 | 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 | 93,30 | 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 | 89,26 | 90,30 | 86,99 | 87,00 | -2,87% | 1.089.979,00 |
| 19.08.2025 | 88,80 | 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 |