129,416$
-2,48%
Echtzeit-Aktienkurs Whirlpool Corp
Bid:
Ask:
Aktienkurse zur Whirlpool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 133,05 | 133,45 | 128,65 | 129,78 | -2,21% | 1.260.769,00 |
| 28.01.2025 | 133,14 | 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 | 132,39 | 134,54 | 130,82 | 132,86 | 0,59% | 1.031.176,00 |
| 22.01.2025 | 131,48 | 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 | 129,95 | 129,95 | 127,32 | 128,87 | -0,63% | 679.023,00 |
| 15.01.2025 | 129,86 | 130,39 | 128,35 | 129,69 | 2,91% | 1.141.433,00 |
| 14.01.2025 | 122,25 | 127,69 | 122,25 | 126,02 | 4,43% | 1.972.797,00 |
| 13.01.2025 | 117,87 | 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 | 114,69 | 115,18 | 113,50 | 113,59 | -1,13% | 561.152,00 |
| 06.01.2025 | 116,02 | 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 | 115,09 | 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 | 115,86 | 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 |
| 19.12.2024 | 116,17 | 117,39 | 113,06 | 113,99 | -1,26% | 773.897,00 |
| 18.12.2024 | 121,50 | 121,50 | 115,33 | 115,44 | -4,05% | 831.221,00 |
| 17.12.2024 | 120,94 | 121,49 | 119,29 | 120,31 | -0,99% | 515.514,00 |
| 16.12.2024 | 122,06 | 123,03 | 120,97 | 121,51 | -1,07% | 593.255,00 |
| 13.12.2024 | 122,57 | 123,37 | 121,50 | 122,83 | -0,52% | 491.749,00 |
| 12.12.2024 | 123,86 | 123,89 | 122,20 | 123,47 | -0,72% | 555.581,00 |
| 11.12.2024 | 125,96 | 126,30 | 123,89 | 124,37 | 0,40% | 978.505,00 |
| 10.12.2024 | 123,27 | 125,02 | 122,60 | 123,88 | -0,46% | 883.810,00 |
| 09.12.2024 | 117,77 | 125,44 | 116,86 | 124,45 | 10,31% | 2.339.976,00 |
| 06.12.2024 | 110,00 | 112,95 | 108,76 | 112,82 | 3,96% | 904.765,00 |
| 05.12.2024 | 109,94 | 110,26 | 108,12 | 108,52 | -0,94% | 680.462,00 |
| 04.12.2024 | 110,08 | 110,08 | 108,09 | 109,55 | -0,76% | 482.495,00 |
| 03.12.2024 | 110,75 | 111,50 | 109,18 | 110,39 | -0,33% | 725.110,00 |
| 02.12.2024 | 111,43 | 111,98 | 109,73 | 110,75 | -0,60% | 587.260,00 |
| 29.11.2024 | 112,50 | 112,84 | 111,42 | 111,42 | -0,34% | 286.774,00 |
| 27.11.2024 | 112,84 | 114,10 | 111,51 | 111,80 | -0,59% | 446.746,00 |
| 26.11.2024 | 116,57 | 116,57 | 112,28 | 112,46 | -4,69% | 910.302,00 |
| 25.11.2024 | 114,50 | 119,44 | 114,49 | 118,00 | 4,87% | 817.364,00 |
| 22.11.2024 | 111,20 | 112,75 | 111,18 | 112,52 | 1,21% | 396.497,00 |
| 21.11.2024 | 110,06 | 111,77 | 109,16 | 111,18 | 1,26% | 366.916,00 |
| 20.11.2024 | 108,71 | 110,02 | 108,18 | 109,80 | 0,11% | 515.989,00 |
| 19.11.2024 | 109,38 | 110,61 | 108,12 | 109,68 | -1,47% | 589.693,00 |
| 18.11.2024 | 111,89 | 112,29 | 110,68 | 111,32 | -0,87% | 543.217,00 |
| 15.11.2024 | 112,90 | 113,58 | 111,11 | 112,30 | -1,52% | 743.478,00 |
| 14.11.2024 | 114,50 | 116,56 | 113,62 | 114,03 | 0,18% | 1.118.163,00 |
| 13.11.2024 | 111,98 | 114,31 | 111,59 | 113,82 | 3,01% | 892.064,00 |
| 12.11.2024 | 112,00 | 113,03 | 110,05 | 110,49 | -2,17% | 660.493,00 |
| 11.11.2024 | 111,15 | 113,26 | 110,50 | 112,94 | 2,20% | 755.214,00 |
| 08.11.2024 | 108,71 | 110,54 | 107,74 | 110,51 | 1,66% | 583.702,00 |
| 07.11.2024 | 107,78 | 110,85 | 107,78 | 108,71 | 0,62% | 576.914,00 |
| 06.11.2024 | 109,00 | 110,65 | 107,49 | 108,04 | 1,59% | 1.099.176,00 |
| 05.11.2024 | 104,70 | 107,04 | 104,13 | 106,35 | 1,29% | 865.433,00 |
| 04.11.2024 | 103,29 | 105,77 | 103,29 | 105,00 | 1,76% | 840.857,00 |
| 01.11.2024 | 104,03 | 105,49 | 102,92 | 103,18 | -0,32% | 525.786,00 |
| 31.10.2024 | 102,57 | 103,95 | 102,57 | 103,51 | -0,04% | 574.116,00 |
| 30.10.2024 | 102,34 | 103,90 | 102,25 | 103,55 | 0,84% | 849.347,00 |
| 29.10.2024 | 103,00 | 104,11 | 102,20 | 102,69 | -0,98% | 743.017,00 |
| 28.10.2024 | 105,32 | 105,72 | 103,63 | 103,71 | -0,33% | 1.048.670,00 |
| 25.10.2024 | 109,62 | 110,21 | 103,82 | 104,05 | -5,73% | 1.547.061,00 |
| 24.10.2024 | 106,04 | 113,94 | 105,82 | 110,37 | 11,17% | 3.017.492,00 |
| 23.10.2024 | 101,62 | 102,18 | 99,17 | 99,28 | -2,94% | 1.427.104,00 |
| 22.10.2024 | 104,53 | 104,70 | 102,20 | 102,29 | -2,56% | 764.641,00 |
| 21.10.2024 | 107,10 | 107,12 | 104,87 | 104,98 | -2,04% | 801.272,00 |
| 18.10.2024 | 105,04 | 107,96 | 104,55 | 107,17 | 2,34% | 670.141,00 |
| 17.10.2024 | 104,90 | 105,49 | 103,92 | 104,72 | -0,12% | 406.452,00 |
| 16.10.2024 | 104,57 | 105,65 | 103,79 | 104,85 | 1,71% | 664.036,00 |
| 15.10.2024 | 104,22 | 106,00 | 103,00 | 103,09 | -1,08% | 789.144,00 |
| 14.10.2024 | 104,76 | 104,76 | 101,83 | 104,22 | -0,85% | 755.288,00 |
| 11.10.2024 | 103,60 | 105,66 | 103,27 | 105,11 | 1,84% | 799.809,00 |
| 10.10.2024 | 104,00 | 104,09 | 102,17 | 103,21 | -1,43% | 663.274,00 |
| 09.10.2024 | 104,00 | 105,78 | 103,52 | 104,71 | 1,15% | 531.356,00 |
| 08.10.2024 | 102,19 | 103,90 | 102,09 | 103,52 | 0,29% | 361.351,00 |
| 07.10.2024 | 103,50 | 104,42 | 102,05 | 103,22 | -0,93% | 431.589,00 |
| 04.10.2024 | 106,51 | 106,58 | 103,96 | 104,19 | -0,61% | 532.299,00 |
| 03.10.2024 | 104,12 | 104,99 | 103,67 | 104,83 | -0,31% | 514.647,00 |
| 02.10.2024 | 106,39 | 107,18 | 105,04 | 105,16 | -1,66% | 408.865,00 |
| 01.10.2024 | 107,00 | 107,39 | 105,09 | 106,93 | -0,07% | 367.536,00 |
| 30.09.2024 | 107,00 | 107,91 | 106,25 | 107,00 | -0,61% | 476.048,00 |
| 27.09.2024 | 108,00 | 109,10 | 106,35 | 107,66 | 1,01% | 476.844,00 |
| 26.09.2024 | 104,00 | 107,87 | 103,68 | 106,58 | 3,78% | 1.248.363,00 |
| 25.09.2024 | 103,60 | 103,66 | 102,00 | 102,70 | -0,83% | 740.563,00 |
| 24.09.2024 | 102,76 | 103,68 | 102,49 | 103,56 | 1,21% | 402.773,00 |
| 23.09.2024 | 103,40 | 103,87 | 101,76 | 102,32 | -0,09% | 375.031,00 |
| 20.09.2024 | 102,69 | 103,45 | 101,17 | 102,41 | -0,93% | 1.166.378,00 |
| 19.09.2024 | 103,82 | 103,82 | 101,87 | 103,37 | 2,42% | 725.753,00 |
| 18.09.2024 | 102,26 | 104,96 | 100,74 | 100,93 | -0,89% | 930.736,00 |
| 17.09.2024 | 101,82 | 102,83 | 100,22 | 101,84 | 1,21% | 897.864,00 |
| 16.09.2024 | 99,36 | 101,39 | 99,00 | 100,62 | 2,06% | 768.552,00 |
| 13.09.2024 | 95,29 | 99,00 | 95,29 | 98,59 | 5,03% | 967.421,00 |
| 12.09.2024 | 93,60 | 94,44 | 93,10 | 93,87 | 0,60% | 461.200,00 |
| 11.09.2024 | 96,56 | 96,66 | 92,38 | 93,31 | -3,99% | 1.251.066,00 |
| 10.09.2024 | 97,00 | 97,26 | 95,29 | 97,19 | 0,08% | 441.894,00 |
| 09.09.2024 | 97,50 | 98,19 | 96,50 | 97,11 | -0,51% | 686.525,00 |
| 06.09.2024 | 97,35 | 98,86 | 97,00 | 97,61 | 0,08% | 444.233,00 |
| 05.09.2024 | 99,21 | 99,62 | 97,52 | 97,53 | -1,32% | 420.089,00 |