38,917$
0,72%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 38,81 | 39,59 | 38,34 | 39,18 | 1,41% | - |
| 17.06.2026 | 39,81 | 41,13 | 38,47 | 38,64 | -3,66% | 2.295.402,00 |
| 16.06.2026 | 41,56 | 41,56 | 38,77 | 40,11 | -4,18% | 2.905.908,00 |
| 15.06.2026 | 43,98 | 44,95 | 41,66 | 41,86 | -2,40% | 2.417.753,00 |
| 12.06.2026 | 42,73 | 43,51 | 41,90 | 42,89 | 1,13% | 1.685.699,00 |
| 11.06.2026 | 40,63 | 42,55 | 39,83 | 42,41 | 5,73% | 2.241.464,00 |
| 10.06.2026 | 41,35 | 42,50 | 40,08 | 40,11 | -3,21% | 2.379.876,00 |
| 09.06.2026 | 39,94 | 41,73 | 39,57 | 41,44 | 4,75% | 2.532.846,00 |
| 08.06.2026 | 39,03 | 40,04 | 38,70 | 39,56 | 0,23% | 2.174.001,00 |
| 05.06.2026 | 40,16 | 40,20 | 38,96 | 39,47 | -1,33% | 2.788.237,00 |
| 04.06.2026 | 41,22 | 41,93 | 38,64 | 40,00 | -1,74% | 3.887.950,00 |
| 03.06.2026 | 40,66 | 41,59 | 40,34 | 40,71 | -0,73% | 1.887.742,00 |
| 02.06.2026 | 42,16 | 42,24 | 40,92 | 41,01 | -3,37% | 1.916.146,00 |
| 01.06.2026 | 43,44 | 43,65 | 42,14 | 42,44 | -2,26% | 2.067.518,00 |
| 29.05.2026 | 43,26 | 44,35 | 42,97 | 43,42 | -1,47% | 4.458.322,00 |
| 28.05.2026 | 44,00 | 44,29 | 42,96 | 44,07 | -0,65% | 2.215.544,00 |
| 27.05.2026 | 43,26 | 45,18 | 43,25 | 44,36 | 3,98% | 2.577.107,00 |
| 26.05.2026 | 43,23 | 43,80 | 41,59 | 42,66 | -0,02% | 2.575.327,00 |
| 22.05.2026 | 43,45 | 43,74 | 42,27 | 42,67 | -1,25% | 2.151.857,00 |
| 21.05.2026 | 41,05 | 43,29 | 40,16 | 43,21 | 4,10% | 2.763.446,00 |
| 20.05.2026 | 40,88 | 41,86 | 39,30 | 41,51 | 1,84% | 2.659.707,00 |
| 19.05.2026 | 39,09 | 41,50 | 38,38 | 40,76 | 3,27% | 4.241.538,00 |
| 18.05.2026 | 39,75 | 40,55 | 39,08 | 39,47 | -1,30% | 3.062.008,00 |
| 15.05.2026 | 42,76 | 42,86 | 39,86 | 39,99 | -5,97% | 4.004.610,00 |
| 14.05.2026 | 41,77 | 43,32 | 41,77 | 42,53 | 1,82% | 3.749.379,00 |
| 13.05.2026 | 40,67 | 42,07 | 40,51 | 41,77 | 1,16% | 2.877.072,00 |
| 12.05.2026 | 41,00 | 41,90 | 40,38 | 41,29 | 0,51% | 3.301.337,00 |
| 11.05.2026 | 44,45 | 44,65 | 40,74 | 41,08 | -8,63% | 7.776.683,00 |
| 08.05.2026 | 48,50 | 48,64 | 44,72 | 44,96 | -6,74% | 6.139.484,00 |
| 07.05.2026 | 44,88 | 48,85 | 44,87 | 48,21 | -11,91% | 13.619.395,00 |
| 06.05.2026 | 55,55 | 56,39 | 54,03 | 54,73 | 1,00% | 3.967.397,00 |
| 05.05.2026 | 53,61 | 54,87 | 52,28 | 54,19 | 2,11% | 1.560.555,00 |
| 04.05.2026 | 55,29 | 55,75 | 53,04 | 53,07 | -6,19% | 2.052.587,00 |
| 01.05.2026 | 56,05 | 57,09 | 55,11 | 56,57 | 0,91% | 1.512.221,00 |
| 30.04.2026 | 55,05 | 56,27 | 54,64 | 56,06 | 2,60% | 1.319.787,00 |
| 29.04.2026 | 55,04 | 55,21 | 54,20 | 54,64 | -1,01% | 1.544.037,00 |
| 28.04.2026 | 56,00 | 56,80 | 54,83 | 55,20 | -1,02% | 1.612.929,00 |
| 27.04.2026 | 54,00 | 56,79 | 54,00 | 55,77 | 3,66% | 2.314.719,00 |
| 24.04.2026 | 53,88 | 54,13 | 52,13 | 53,80 | -0,74% | 2.805.428,00 |
| 23.04.2026 | 55,75 | 56,73 | 52,90 | 54,20 | -2,61% | 3.314.602,00 |
| 22.04.2026 | 57,45 | 57,45 | 55,32 | 55,65 | -2,21% | 1.843.529,00 |
| 21.04.2026 | 57,34 | 58,76 | 56,49 | 56,91 | -0,59% | 2.394.545,00 |
| 20.04.2026 | 55,10 | 57,28 | 53,75 | 57,25 | 0,74% | 2.727.589,00 |
| 17.04.2026 | 56,53 | 59,22 | 56,00 | 56,83 | 1,50% | 2.946.287,00 |
| 16.04.2026 | 56,08 | 58,22 | 55,80 | 55,99 | 0,43% | 2.963.639,00 |
| 15.04.2026 | 55,20 | 56,65 | 54,47 | 55,75 | 0,87% | 2.927.935,00 |
| 14.04.2026 | 56,39 | 57,44 | 54,54 | 55,27 | -1,36% | 1.934.272,00 |
| 13.04.2026 | 56,18 | 56,49 | 55,16 | 56,03 | -0,85% | 1.523.544,00 |
| 10.04.2026 | 57,05 | 57,29 | 55,80 | 56,51 | -0,65% | 1.312.905,00 |
| 09.04.2026 | 55,76 | 57,16 | 55,33 | 56,88 | 1,28% | 1.333.047,00 |
| 08.04.2026 | 56,60 | 58,16 | 55,73 | 56,16 | 2,99% | 3.475.041,00 |
| 07.04.2026 | 55,73 | 55,99 | 53,68 | 54,53 | -3,13% | 1.431.849,00 |
| 06.04.2026 | 55,25 | 56,87 | 55,05 | 56,29 | 1,48% | 1.724.159,00 |
| 02.04.2026 | 53,40 | 56,31 | 52,45 | 55,47 | 2,19% | 1.916.681,00 |
| 01.04.2026 | 53,24 | 54,71 | 52,66 | 54,28 | 0,67% | 2.701.826,00 |
| 31.03.2026 | 51,45 | 54,73 | 51,45 | 53,92 | 6,00% | 2.843.845,00 |
| 30.03.2026 | 52,17 | 52,50 | 50,41 | 50,87 | -2,02% | 2.100.973,00 |
| 27.03.2026 | 53,15 | 53,91 | 51,69 | 51,92 | -3,15% | 2.237.583,00 |
| 26.03.2026 | 54,89 | 55,83 | 53,37 | 53,61 | -2,92% | 1.671.115,00 |
| 25.03.2026 | 54,85 | 55,41 | 53,10 | 55,22 | 2,56% | 1.785.370,00 |
| 24.03.2026 | 53,48 | 55,50 | 53,26 | 53,84 | -1,08% | 2.111.796,00 |
| 23.03.2026 | 53,52 | 55,27 | 53,20 | 54,43 | 4,15% | 2.235.121,00 |
| 20.03.2026 | 53,55 | 54,20 | 52,01 | 52,26 | -3,65% | 5.644.753,00 |
| 19.03.2026 | 53,81 | 54,97 | 53,39 | 54,24 | -0,20% | 2.231.304,00 |
| 18.03.2026 | 56,86 | 56,86 | 54,31 | 54,35 | -4,41% | 2.759.909,00 |
| 17.03.2026 | 57,00 | 58,15 | 56,78 | 56,86 | 0,96% | 1.669.637,00 |
| 16.03.2026 | 58,05 | 58,05 | 55,79 | 56,32 | -2,04% | 3.444.126,00 |
| 13.03.2026 | 57,31 | 58,13 | 56,75 | 57,49 | 0,61% | 2.452.349,00 |
| 12.03.2026 | 57,51 | 59,12 | 57,09 | 57,14 | -1,87% | 3.544.165,00 |
| 11.03.2026 | 57,50 | 58,38 | 56,44 | 58,23 | 1,18% | 2.487.025,00 |
| 10.03.2026 | 58,40 | 59,37 | 56,85 | 57,55 | -2,03% | 2.880.022,00 |
| 09.03.2026 | 58,00 | 59,10 | 56,33 | 58,74 | -0,03% | 3.974.002,00 |
| 06.03.2026 | 60,33 | 60,38 | 58,65 | 58,76 | -4,03% | 3.455.751,00 |
| 05.03.2026 | 60,04 | 61,81 | 59,84 | 61,23 | 2,14% | 3.173.248,00 |
| 04.03.2026 | 60,75 | 61,05 | 59,08 | 59,95 | -0,66% | 3.348.708,00 |
| 03.03.2026 | 62,52 | 62,52 | 58,73 | 60,35 | -5,79% | 6.662.608,00 |
| 02.03.2026 | 67,61 | 67,70 | 64,02 | 64,06 | -6,39% | 5.261.124,00 |
| 27.02.2026 | 68,10 | 68,92 | 66,85 | 68,43 | -1,01% | 3.487.412,00 |
| 26.02.2026 | 70,75 | 71,23 | 67,80 | 69,13 | -2,30% | 7.881.657,00 |
| 25.02.2026 | 71,40 | 72,00 | 70,50 | 70,76 | -1,27% | 11.993.358,00 |
| 24.02.2026 | 75,00 | 77,43 | 71,27 | 71,67 | -13,87% | 7.651.997,00 |
| 23.02.2026 | 83,48 | 84,49 | 81,75 | 83,21 | -1,51% | 736.459,00 |
| 20.02.2026 | 85,08 | 87,31 | 80,15 | 84,49 | -1,24% | 3.751.328,00 |
| 19.02.2026 | 86,45 | 87,77 | 85,23 | 85,55 | -1,03% | 1.266.095,00 |
| 18.02.2026 | 86,50 | 87,49 | 86,01 | 86,44 | -0,89% | 1.058.155,00 |
| 17.02.2026 | 89,06 | 89,34 | 85,48 | 87,22 | -1,66% | 1.227.989,00 |
| 13.02.2026 | 86,90 | 89,30 | 85,95 | 88,69 | -1,90% | 1.878.020,00 |
| 12.02.2026 | 93,08 | 94,82 | 89,84 | 90,41 | -2,60% | 1.041.435,00 |
| 11.02.2026 | 91,06 | 92,84 | 90,06 | 92,82 | 1,83% | 1.126.829,00 |
| 10.02.2026 | 88,49 | 93,10 | 88,47 | 91,15 | 3,74% | 1.653.874,00 |
| 09.02.2026 | 86,20 | 88,21 | 85,52 | 87,86 | 1,55% | 1.205.698,00 |
| 06.02.2026 | 85,65 | 87,56 | 85,13 | 86,52 | 1,68% | 1.119.859,00 |
| 05.02.2026 | 86,50 | 87,32 | 83,30 | 85,09 | -2,96% | 1.409.165,00 |
| 04.02.2026 | 86,53 | 88,85 | 85,30 | 87,69 | 2,56% | 1.857.289,00 |
| 03.02.2026 | 80,44 | 86,72 | 80,14 | 85,50 | 6,96% | 2.680.653,00 |
| 02.02.2026 | 79,10 | 80,18 | 77,61 | 79,94 | -0,06% | 1.957.088,00 |
| 30.01.2026 | 75,84 | 81,17 | 75,11 | 79,99 | 3,94% | 3.743.108,00 |
| 29.01.2026 | 76,25 | 77,48 | 72,55 | 76,96 | -4,83% | 5.449.069,00 |
| 28.01.2026 | 83,43 | 84,91 | 80,52 | 80,87 | -3,11% | 2.736.223,00 |
| 27.01.2026 | 84,21 | 84,72 | 82,91 | 83,47 | -1,46% | 1.626.274,00 |