82,691$
-1,12%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 91,03 | 94,70 | 91,03 | 94,23 | 3,57% | 908.040,00 |
| 14.03.2025 | 90,17 | 92,80 | 89,90 | 90,98 | 2,71% | 967.718,00 |
| 13.03.2025 | 90,61 | 91,43 | 87,86 | 88,58 | -2,71% | 1.180.662,00 |
| 12.03.2025 | 91,99 | 92,46 | 90,04 | 91,05 | -0,95% | 954.541,00 |
| 11.03.2025 | 94,50 | 94,61 | 90,56 | 91,92 | -2,85% | 1.298.219,00 |
| 10.03.2025 | 94,65 | 97,00 | 94,19 | 94,62 | -0,26% | 753.807,00 |
| 07.03.2025 | 93,50 | 96,31 | 91,62 | 94,87 | 1,03% | 1.243.778,00 |
| 06.03.2025 | 91,40 | 94,35 | 91,14 | 93,90 | 2,53% | 895.282,00 |
| 05.03.2025 | 91,35 | 92,29 | 89,46 | 91,58 | 0,96% | 1.296.110,00 |
| 04.03.2025 | 96,88 | 97,50 | 90,68 | 90,71 | -7,86% | 2.627.301,00 |
| 03.03.2025 | 102,00 | 102,00 | 98,04 | 98,45 | -3,28% | 1.334.008,00 |
| 28.02.2025 | 100,64 | 102,12 | 100,00 | 101,79 | -0,88% | 974.510,00 |
| 27.02.2025 | 104,41 | 104,77 | 102,60 | 102,69 | -1,54% | 715.317,00 |
| 26.02.2025 | 104,21 | 104,70 | 103,24 | 104,30 | 0,10% | 623.074,00 |
| 25.02.2025 | 101,78 | 104,61 | 101,63 | 104,20 | 3,07% | 826.309,00 |
| 24.02.2025 | 104,79 | 104,95 | 101,09 | 101,10 | -3,53% | 1.106.058,00 |
| 21.02.2025 | 106,85 | 106,98 | 104,00 | 104,80 | -1,20% | 1.034.209,00 |
| 20.02.2025 | 105,50 | 106,64 | 105,02 | 106,07 | 0,07% | 558.894,00 |
| 19.02.2025 | 103,33 | 106,09 | 103,00 | 106,00 | 0,81% | 943.419,00 |
| 18.02.2025 | 104,00 | 106,05 | 102,02 | 105,15 | 1,21% | 1.007.823,00 |
| 14.02.2025 | 103,07 | 105,25 | 102,49 | 103,89 | 2,29% | 984.921,00 |
| 13.02.2025 | 98,48 | 101,92 | 98,15 | 101,56 | 3,25% | 1.259.804,00 |
| 12.02.2025 | 98,50 | 99,17 | 97,57 | 98,36 | -1,17% | 1.422.442,00 |
| 11.02.2025 | 100,00 | 101,22 | 99,16 | 99,52 | -1,05% | 918.948,00 |
| 10.02.2025 | 101,96 | 102,52 | 100,47 | 100,58 | -1,20% | 1.014.488,00 |
| 07.02.2025 | 103,04 | 103,75 | 101,57 | 101,80 | -1,04% | 937.951,00 |
| 06.02.2025 | 103,62 | 104,91 | 102,87 | 102,87 | 0,06% | 1.007.651,00 |
| 05.02.2025 | 100,56 | 103,36 | 100,00 | 102,81 | 2,41% | 1.301.283,00 |
| 04.02.2025 | 98,68 | 101,16 | 98,39 | 100,39 | 1,19% | 1.632.423,00 |
| 03.02.2025 | 100,61 | 103,49 | 99,02 | 99,21 | -5,52% | 2.014.252,00 |
| 31.01.2025 | 108,11 | 109,18 | 104,90 | 105,01 | -3,12% | 1.831.875,00 |
| 30.01.2025 | 111,00 | 113,00 | 104,00 | 108,39 | -16,48% | 4.737.375,00 |
| 29.01.2025 | 133,45 | 133,45 | 128,65 | 129,78 | -2,21% | 1.353.239,00 |
| 28.01.2025 | 132,75 | 134,95 | 131,50 | 132,71 | -0,32% | 916.736,00 |
| 27.01.2025 | 131,91 | 135,49 | 131,91 | 133,14 | 0,81% | 896.822,00 |
| 24.01.2025 | 132,05 | 133,81 | 130,82 | 132,07 | -0,59% | 613.981,00 |
| 23.01.2025 | 132,19 | 134,54 | 130,82 | 132,86 | 0,59% | 1.031.176,00 |
| 22.01.2025 | 131,61 | 133,14 | 130,64 | 132,08 | 0,08% | 706.311,00 |
| 21.01.2025 | 130,94 | 132,09 | 130,16 | 131,98 | 1,52% | 617.840,00 |
| 17.01.2025 | 129,95 | 130,85 | 128,79 | 130,01 | 0,88% | 631.788,00 |
| 16.01.2025 | 129,34 | 129,95 | 127,32 | 128,87 | -0,63% | 679.023,00 |
| 15.01.2025 | 130,00 | 130,39 | 128,35 | 129,69 | 2,91% | 1.141.433,00 |
| 14.01.2025 | 122,51 | 127,69 | 122,25 | 126,02 | 4,43% | 1.972.797,00 |
| 13.01.2025 | 118,05 | 121,41 | 117,51 | 120,67 | 2,25% | 1.305.108,00 |
| 10.01.2025 | 112,00 | 119,22 | 111,74 | 118,01 | 4,01% | 1.298.928,00 |
| 08.01.2025 | 112,27 | 113,60 | 110,11 | 113,46 | -0,11% | 578.231,00 |
| 07.01.2025 | 114,90 | 115,18 | 113,50 | 113,59 | -1,13% | 561.152,00 |
| 06.01.2025 | 116,36 | 117,39 | 114,78 | 114,89 | -0,13% | 634.296,00 |
| 03.01.2025 | 115,33 | 115,57 | 114,10 | 115,04 | -0,02% | 564.772,00 |
| 02.01.2025 | 115,20 | 116,07 | 113,88 | 115,06 | 0,51% | 564.639,00 |
| 31.12.2024 | 114,37 | 115,20 | 113,84 | 114,48 | 0,56% | 337.647,00 |
| 30.12.2024 | 114,46 | 114,46 | 112,34 | 113,84 | -1,15% | 476.616,00 |
| 27.12.2024 | 115,57 | 116,51 | 114,16 | 115,17 | -0,74% | 623.932,00 |
| 26.12.2024 | 115,88 | 116,25 | 115,01 | 116,03 | -0,45% | 495.882,00 |
| 24.12.2024 | 115,32 | 116,65 | 114,73 | 116,55 | 0,71% | 176.386,00 |
| 23.12.2024 | 113,77 | 115,83 | 112,92 | 115,73 | 1,07% | 471.901,00 |
| 20.12.2024 | 113,63 | 115,75 | 113,34 | 114,51 | 0,46% | 1.253.152,00 |