91,236$
3,00%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 89,80 | 91,54 | 89,80 | 91,42 | 3,21% | - |
| 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 |
| 19.12.2024 | 115,82 | 117,39 | 113,06 | 113,99 | -1,26% | 773.897,00 |
| 18.12.2024 | 120,39 | 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 | 123,51 | 123,89 | 122,20 | 123,47 | -0,72% | 555.581,00 |
| 11.12.2024 | 125,90 | 126,30 | 123,89 | 124,37 | 0,40% | 978.505,00 |
| 10.12.2024 | 123,52 | 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 | 110,01 | 110,26 | 108,12 | 108,52 | -0,94% | 680.462,00 |
| 04.12.2024 | 109,62 | 110,08 | 108,09 | 109,55 | -0,76% | 482.495,00 |
| 03.12.2024 | 110,65 | 111,50 | 109,18 | 110,39 | -0,33% | 725.110,00 |
| 02.12.2024 | 111,42 | 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 | 109,97 | 111,77 | 109,16 | 111,18 | 1,26% | 367.384,00 |
| 20.11.2024 | 108,32 | 110,02 | 108,18 | 109,80 | 0,11% | 515.989,00 |
| 19.11.2024 | 109,54 | 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 | 112,01 | 114,31 | 111,59 | 113,82 | 3,01% | 892.064,00 |
| 12.11.2024 | 112,10 | 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% | 879.023,00 |
| 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 |