83,687$
-0,08%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 81,80 | 81,80 | 77,01 | 77,20 | -5,88% | 1.478.916,00 |
| 20.05.2025 | 81,66 | 82,70 | 81,62 | 82,02 | -0,22% | 865.854,00 |
| 19.05.2025 | 81,22 | 82,28 | 80,25 | 82,20 | -0,57% | 847.796,00 |
| 16.05.2025 | 81,90 | 83,26 | 81,65 | 82,67 | -1,15% | 919.726,00 |
| 15.05.2025 | 83,45 | 84,31 | 82,51 | 83,63 | 0,00% | 1.449.182,00 |
| 14.05.2025 | 84,50 | 84,98 | 82,27 | 83,63 | -0,50% | 1.109.678,00 |
| 13.05.2025 | 84,70 | 85,72 | 83,86 | 84,05 | 0,57% | 1.406.651,00 |
| 12.05.2025 | 85,00 | 87,28 | 82,63 | 83,57 | 4,42% | 1.459.635,00 |
| 09.05.2025 | 80,06 | 80,76 | 79,34 | 80,03 | 0,20% | 1.111.700,00 |
| 08.05.2025 | 77,40 | 80,04 | 77,34 | 79,87 | 4,36% | 1.042.559,00 |
| 07.05.2025 | 76,64 | 77,26 | 75,90 | 76,53 | -0,14% | 848.270,00 |
| 06.05.2025 | 76,49 | 77,20 | 75,52 | 76,64 | -0,62% | 1.109.497,00 |
| 05.05.2025 | 77,30 | 77,85 | 76,47 | 77,12 | -0,96% | 961.140,00 |
| 02.05.2025 | 76,44 | 78,94 | 76,34 | 77,87 | 2,85% | 1.233.518,00 |
| 01.05.2025 | 76,28 | 76,92 | 74,50 | 75,71 | -0,75% | 1.337.759,00 |
| 30.04.2025 | 75,45 | 76,44 | 73,72 | 76,28 | -0,39% | 1.474.482,00 |
| 29.04.2025 | 76,08 | 77,76 | 75,96 | 76,58 | -0,62% | 1.547.027,00 |
| 28.04.2025 | 77,40 | 78,60 | 76,13 | 77,06 | -0,44% | 1.098.743,00 |
| 25.04.2025 | 78,49 | 79,69 | 76,93 | 77,40 | -1,99% | 1.588.892,00 |
| 24.04.2025 | 80,01 | 80,62 | 76,27 | 78,97 | 1,58% | 2.875.707,00 |
| 23.04.2025 | 79,49 | 81,77 | 77,42 | 77,74 | 0,54% | 1.746.058,00 |
| 22.04.2025 | 77,50 | 78,89 | 76,41 | 77,32 | 0,36% | 1.609.456,00 |
| 21.04.2025 | 77,22 | 77,60 | 75,03 | 77,04 | -2,28% | 1.199.680,00 |
| 17.04.2025 | 77,31 | 78,89 | 76,76 | 78,84 | 1,87% | 1.097.980,00 |
| 16.04.2025 | 79,44 | 80,72 | 76,29 | 77,39 | -2,57% | 1.074.168,00 |
| 15.04.2025 | 80,29 | 81,08 | 78,42 | 79,43 | -0,98% | 1.051.119,00 |
| 14.04.2025 | 82,50 | 82,96 | 79,43 | 80,22 | -1,28% | 1.206.499,00 |
| 11.04.2025 | 80,75 | 81,72 | 77,17 | 81,26 | 0,38% | 1.176.633,00 |
| 10.04.2025 | 82,61 | 83,75 | 76,47 | 80,95 | -5,07% | 1.624.899,00 |
| 09.04.2025 | 75,58 | 86,15 | 75,04 | 85,27 | 10,11% | 2.132.407,00 |
| 08.04.2025 | 85,00 | 85,50 | 76,26 | 77,44 | -6,81% | 1.380.026,00 |
| 07.04.2025 | 82,77 | 86,99 | 80,10 | 83,10 | -2,99% | 1.639.277,00 |
| 04.04.2025 | 83,62 | 85,90 | 79,70 | 85,66 | -0,53% | 1.817.318,00 |
| 03.04.2025 | 87,79 | 90,09 | 85,92 | 86,12 | -5,13% | 3.215.348,00 |
| 02.04.2025 | 89,72 | 91,68 | 89,31 | 90,78 | -0,42% | 988.262,00 |
| 01.04.2025 | 90,30 | 91,58 | 88,60 | 91,16 | 1,14% | 759.018,00 |
| 31.03.2025 | 88,25 | 90,90 | 87,06 | 90,13 | 0,69% | 764.364,00 |
| 28.03.2025 | 92,52 | 92,86 | 89,05 | 89,51 | -3,75% | 1.053.804,00 |
| 27.03.2025 | 93,59 | 94,55 | 92,67 | 93,00 | -0,93% | 528.880,00 |
| 26.03.2025 | 94,10 | 94,99 | 93,40 | 93,87 | 0,04% | 616.379,00 |
| 25.03.2025 | 95,29 | 95,35 | 93,51 | 93,83 | -1,89% | 756.280,00 |
| 24.03.2025 | 94,02 | 96,10 | 93,95 | 95,64 | 2,45% | 578.509,00 |
| 21.03.2025 | 92,78 | 93,85 | 92,07 | 93,35 | -0,85% | 1.176.818,00 |
| 20.03.2025 | 93,75 | 95,55 | 93,08 | 94,15 | -0,37% | 656.381,00 |
| 19.03.2025 | 93,16 | 95,33 | 93,10 | 94,50 | 1,38% | 605.406,00 |
| 18.03.2025 | 94,69 | 95,31 | 92,27 | 93,21 | -1,08% | 877.289,00 |