109,760$
-0,75%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 110,89 | 111,96 | 109,38 | 109,93 | -0,60% | 730.222,00 |
| 02.07.2025 | 105,55 | 110,72 | 104,01 | 110,59 | 5,04% | 1.726.595,00 |
| 01.07.2025 | 100,70 | 107,24 | 100,47 | 105,28 | 3,81% | 1.441.833,00 |
| 30.06.2025 | 98,12 | 101,73 | 97,54 | 101,42 | 5,46% | 2.136.666,00 |
| 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% | 713.340,00 |
| 24.06.2025 | 94,71 | 96,59 | 94,56 | 95,12 | 1,44% | 757.938,00 |
| 23.06.2025 | 92,50 | 94,23 | 91,27 | 93,77 | 0,85% | 1.324.598,00 |
| 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% | 1.718.476,00 |
| 16.06.2025 | 91,47 | 93,24 | 89,70 | 93,05 | 3,11% | 1.651.395,00 |
| 13.06.2025 | 90,96 | 92,53 | 89,74 | 90,24 | 3,06% | 2.582.188,00 |
| 12.06.2025 | 86,66 | 88,02 | 85,23 | 87,56 | 0,19% | 1.054.025,00 |
| 11.06.2025 | 88,70 | 89,22 | 85,94 | 87,39 | -0,67% | 1.388.576,00 |
| 10.06.2025 | 85,33 | 88,29 | 85,04 | 87,98 | 4,02% | 1.299.731,00 |
| 09.06.2025 | 83,50 | 86,25 | 83,50 | 84,58 | 1,87% | 2.181.638,00 |
| 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% | 1.877.796,00 |
| 04.06.2025 | 81,59 | 82,40 | 81,12 | 81,72 | 0,43% | 871.509,00 |
| 03.06.2025 | 78,43 | 81,59 | 77,71 | 81,37 | 3,59% | 972.854,00 |
| 02.06.2025 | 77,79 | 78,63 | 76,00 | 78,55 | 0,59% | 1.215.389,00 |
| 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% | 856.575,00 |
| 28.05.2025 | 79,52 | 80,61 | 78,12 | 78,14 | -1,92% | 925.816,00 |
| 27.05.2025 | 78,50 | 79,89 | 77,91 | 79,67 | 3,09% | 938.673,00 |
| 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% | 951.876,00 |
| 21.05.2025 | 81,80 | 81,80 | 77,01 | 77,20 | -5,88% | 1.474.411,00 |
| 20.05.2025 | 81,66 | 82,70 | 81,62 | 82,02 | -0,22% | 865.415,00 |
| 19.05.2025 | 81,22 | 82,28 | 80,25 | 82,20 | -0,57% | 845.612,00 |
| 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% | 1.442.846,00 |
| 14.05.2025 | 84,50 | 84,98 | 82,27 | 83,63 | -0,50% | 1.109.471,00 |
| 13.05.2025 | 84,70 | 85,72 | 83,86 | 84,05 | 0,57% | 1.405.850,00 |
| 12.05.2025 | 85,00 | 87,28 | 82,63 | 83,57 | 4,42% | 1.459.360,00 |
| 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% | 1.040.344,00 |
| 07.05.2025 | 76,64 | 77,26 | 75,90 | 76,53 | -0,14% | 847.558,00 |
| 06.05.2025 | 76,49 | 77,20 | 75,52 | 76,64 | -0,62% | 1.068.246,00 |
| 05.05.2025 | 77,30 | 77,85 | 76,47 | 77,12 | -0,96% | 960.537,00 |
| 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% | 1.336.672,00 |
| 30.04.2025 | 75,46 | 76,44 | 73,72 | 76,28 | -0,39% | 1.471.089,00 |
| 29.04.2025 | 76,08 | 77,76 | 75,96 | 76,58 | -0,62% | 1.543.364,00 |
| 28.04.2025 | 77,40 | 78,60 | 76,13 | 77,06 | -0,44% | 1.098.105,00 |
| 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% | 2.868.427,00 |
| 23.04.2025 | 79,49 | 81,77 | 77,42 | 77,74 | 0,54% | 1.680.557,00 |
| 22.04.2025 | 77,50 | 78,89 | 76,41 | 77,32 | 0,36% | 1.601.243,00 |
| 21.04.2025 | 77,22 | 77,60 | 75,03 | 77,04 | -2,28% | 1.194.704,00 |
| 17.04.2025 | 77,31 | 78,89 | 76,76 | 78,84 | 1,87% | 1.097.980,00 |
| 16.04.2025 | 79,43 | 80,72 | 76,29 | 77,39 | -2,57% | 1.069.807,00 |
| 15.04.2025 | 80,29 | 81,08 | 78,42 | 79,43 | -0,98% | 1.043.117,00 |
| 14.04.2025 | 82,50 | 82,96 | 79,43 | 80,22 | -1,28% | 1.200.747,00 |
| 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% | 1.623.695,00 |
| 09.04.2025 | 76,99 | 86,15 | 75,04 | 85,27 | 10,11% | 2.130.750,00 |
| 08.04.2025 | 85,00 | 85,50 | 76,26 | 77,44 | -6,81% | 1.375.638,00 |
| 07.04.2025 | 82,77 | 86,99 | 80,10 | 83,10 | -2,99% | 1.638.515,00 |
| 04.04.2025 | 83,62 | 85,90 | 79,70 | 85,66 | -0,53% | 1.817.318,00 |
| 03.04.2025 | 87,33 | 90,09 | 85,92 | 86,12 | -5,13% | 3.213.476,00 |
| 02.04.2025 | 89,72 | 91,68 | 89,31 | 90,78 | -0,42% | 974.880,00 |
| 01.04.2025 | 90,30 | 91,58 | 88,60 | 91,16 | 1,14% | 625.448,00 |
| 31.03.2025 | 88,25 | 90,90 | 87,06 | 90,13 | 0,69% | 764.283,00 |
| 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% | 528.864,00 |
| 26.03.2025 | 94,12 | 94,99 | 93,40 | 93,87 | 0,04% | 615.814,00 |
| 25.03.2025 | 95,26 | 95,35 | 93,51 | 93,83 | -1,89% | 755.285,00 |
| 24.03.2025 | 94,20 | 96,10 | 93,95 | 95,64 | 2,45% | 578.298,00 |
| 21.03.2025 | 92,78 | 93,85 | 92,07 | 93,35 | -0,85% | 1.176.818,00 |
| 20.03.2025 | 93,82 | 95,55 | 93,08 | 94,15 | -0,37% | 656.154,00 |
| 19.03.2025 | 93,70 | 95,33 | 93,10 | 94,50 | 1,38% | 605.274,00 |
| 18.03.2025 | 94,40 | 95,31 | 92,27 | 93,21 | -1,08% | 875.943,00 |
| 17.03.2025 | 91,47 | 94,70 | 91,03 | 94,23 | 3,57% | 907.749,00 |
| 14.03.2025 | 90,17 | 92,80 | 89,90 | 90,98 | 2,71% | 967.718,00 |
| 13.03.2025 | 90,94 | 91,43 | 87,86 | 88,58 | -2,71% | 1.172.968,00 |
| 12.03.2025 | 92,33 | 92,46 | 90,04 | 91,05 | -0,95% | 947.686,00 |
| 11.03.2025 | 94,45 | 94,61 | 90,56 | 91,92 | -2,85% | 1.233.775,00 |
| 10.03.2025 | 94,79 | 97,00 | 94,19 | 94,62 | -0,26% | 752.112,00 |
| 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% | 894.262,00 |
| 05.03.2025 | 91,35 | 92,29 | 89,46 | 91,58 | 0,96% | 1.295.241,00 |
| 04.03.2025 | 96,88 | 97,50 | 90,68 | 90,71 | -7,86% | 2.615.754,00 |
| 03.03.2025 | 102,00 | 102,00 | 98,04 | 98,45 | -3,28% | 1.333.749,00 |
| 28.02.2025 | 100,64 | 102,12 | 100,00 | 101,79 | -0,88% | 974.510,00 |
| 27.02.2025 | 104,57 | 104,77 | 102,60 | 102,69 | -1,54% | 713.917,00 |
| 26.02.2025 | 104,43 | 104,70 | 103,24 | 104,30 | 0,10% | 622.445,00 |
| 25.02.2025 | 101,63 | 104,61 | 101,63 | 104,20 | 3,07% | 824.558,00 |
| 24.02.2025 | 104,80 | 104,95 | 101,09 | 101,10 | -3,53% | 1.066.486,00 |
| 21.02.2025 | 106,85 | 106,98 | 104,00 | 104,80 | -1,20% | 1.034.209,00 |
| 20.02.2025 | 105,39 | 106,64 | 105,02 | 106,07 | 0,07% | 558.631,00 |
| 19.02.2025 | 103,70 | 106,09 | 103,00 | 106,00 | 0,81% | 942.925,00 |
| 18.02.2025 | 104,00 | 106,05 | 102,02 | 105,15 | 1,21% | 1.007.503,00 |
| 14.02.2025 | 103,07 | 105,25 | 102,49 | 103,89 | 2,29% | 984.921,00 |
| 13.02.2025 | 98,72 | 101,92 | 98,15 | 101,56 | 3,25% | 1.259.133,00 |
| 12.02.2025 | 98,73 | 99,17 | 97,57 | 98,36 | -1,17% | 1.421.565,00 |
| 11.02.2025 | 100,05 | 101,22 | 99,16 | 99,52 | -1,05% | 918.112,00 |
| 10.02.2025 | 102,05 | 102,52 | 100,47 | 100,58 | -1,20% | 980.922,00 |