51,950$
-3,10%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.670.792,00 |
| 25.03.2026 | 54,85 | 55,41 | 53,10 | 55,22 | 2,56% | 1.731.872,00 |
| 24.03.2026 | 53,48 | 55,50 | 53,26 | 53,84 | -1,08% | 2.110.892,00 |
| 23.03.2026 | 53,52 | 55,27 | 53,20 | 54,43 | 4,15% | 2.230.524,00 |
| 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% | 2.215.176,00 |
| 18.03.2026 | 56,86 | 56,86 | 54,31 | 54,35 | -4,41% | 2.738.269,00 |
| 17.03.2026 | 57,00 | 58,15 | 56,78 | 56,86 | 0,96% | 1.659.597,00 |
| 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 |
| 26.01.2026 | 85,49 | 85,84 | 83,33 | 84,71 | -0,84% | 1.356.009,00 |
| 23.01.2026 | 89,00 | 89,21 | 84,60 | 85,43 | -4,72% | 1.708.145,00 |
| 22.01.2026 | 88,00 | 90,21 | 87,85 | 89,66 | 2,00% | 1.428.006,00 |
| 21.01.2026 | 86,64 | 88,99 | 86,15 | 87,90 | 2,07% | 1.239.698,00 |
| 20.01.2026 | 85,26 | 86,85 | 83,90 | 86,12 | -1,16% | 1.455.964,00 |
| 16.01.2026 | 84,62 | 87,62 | 83,79 | 87,13 | 2,82% | 1.536.247,00 |
| 15.01.2026 | 84,78 | 85,71 | 84,00 | 84,74 | -0,60% | 1.073.725,00 |
| 14.01.2026 | 84,88 | 85,99 | 83,39 | 85,25 | 0,26% | 1.029.251,00 |
| 13.01.2026 | 84,04 | 85,08 | 83,63 | 85,03 | 1,30% | 887.196,00 |
| 12.01.2026 | 83,00 | 84,33 | 82,37 | 83,94 | 0,59% | 976.782,00 |
| 09.01.2026 | 81,92 | 83,63 | 80,77 | 83,45 | 2,56% | 1.350.393,00 |
| 08.01.2026 | 76,46 | 82,08 | 75,66 | 81,37 | 5,81% | 1.807.130,00 |
| 07.01.2026 | 79,49 | 80,62 | 75,90 | 76,90 | -2,79% | 1.157.398,00 |
| 06.01.2026 | 76,40 | 79,94 | 75,80 | 79,11 | 3,20% | 1.193.279,00 |
| 05.01.2026 | 74,55 | 77,37 | 74,28 | 76,66 | 2,90% | 1.022.731,00 |
| 02.01.2026 | 72,50 | 75,75 | 71,72 | 74,50 | 3,27% | 1.160.745,00 |
| 31.12.2025 | 71,98 | 72,61 | 71,21 | 72,14 | -0,11% | 1.097.573,00 |
| 30.12.2025 | 71,37 | 72,79 | 71,18 | 72,22 | 0,81% | 1.135.602,00 |
| 29.12.2025 | 71,93 | 73,15 | 71,48 | 71,64 | -0,65% | 1.132.512,00 |
| 26.12.2025 | 71,90 | 72,54 | 71,51 | 72,11 | 0,01% | 701.357,00 |
| 24.12.2025 | 71,65 | 72,34 | 71,10 | 72,10 | 0,71% | 740.185,00 |
| 23.12.2025 | 72,14 | 72,50 | 71,03 | 71,59 | -1,16% | 1.025.187,00 |
| 22.12.2025 | 73,41 | 73,75 | 71,41 | 72,43 | -1,56% | 1.708.127,00 |
| 19.12.2025 | 76,65 | 77,00 | 73,51 | 73,58 | -4,39% | 2.496.727,00 |
| 18.12.2025 | 77,02 | 78,21 | 76,50 | 76,96 | 1,13% | 1.019.613,00 |
| 17.12.2025 | 74,97 | 77,32 | 74,97 | 76,10 | 0,69% | 1.387.026,00 |
| 16.12.2025 | 77,27 | 77,88 | 74,84 | 75,58 | -2,17% | 1.120.822,00 |
| 15.12.2025 | 77,75 | 78,00 | 76,26 | 77,26 | -0,49% | 1.150.589,00 |
| 12.12.2025 | 79,15 | 79,80 | 77,47 | 77,64 | -1,16% | 1.017.530,00 |
| 11.12.2025 | 78,19 | 80,14 | 78,15 | 78,55 | 0,55% | 905.158,00 |
| 10.12.2025 | 75,50 | 78,39 | 74,84 | 78,12 | 4,70% | 1.569.458,00 |
| 09.12.2025 | 74,10 | 76,09 | 74,10 | 74,61 | -0,53% | 1.173.355,00 |
| 08.12.2025 | 75,80 | 76,05 | 74,52 | 75,01 | -1,38% | 1.341.476,00 |
| 05.12.2025 | 78,60 | 79,88 | 76,00 | 76,06 | -4,81% | 1.455.357,00 |
| 04.12.2025 | 80,68 | 81,20 | 78,97 | 79,90 | -1,18% | 980.439,00 |
| 03.12.2025 | 79,94 | 81,85 | 79,43 | 80,85 | 1,62% | 1.219.913,00 |
| 02.12.2025 | 79,57 | 79,84 | 78,06 | 79,56 | 0,10% | 1.095.839,00 |
| 01.12.2025 | 77,00 | 80,60 | 76,59 | 79,48 | 2,75% | 1.080.982,00 |
| 28.11.2025 | 78,56 | 78,66 | 77,03 | 77,35 | -1,77% | 671.067,00 |
| 26.11.2025 | 77,10 | 79,26 | 77,10 | 78,74 | 1,30% | 1.181.178,00 |
| 25.11.2025 | 75,46 | 78,61 | 75,10 | 77,73 | 3,61% | 1.653.541,00 |
| 24.11.2025 | 73,00 | 75,69 | 71,84 | 75,02 | 2,21% | 1.741.067,00 |
| 21.11.2025 | 70,13 | 73,89 | 69,83 | 73,40 | 4,48% | 1.802.114,00 |
| 20.11.2025 | 71,00 | 73,27 | 69,52 | 70,25 | 0,30% | 1.795.046,00 |
| 19.11.2025 | 68,79 | 70,28 | 67,65 | 70,04 | 1,98% | 1.352.876,00 |
| 18.11.2025 | 68,00 | 68,91 | 67,01 | 68,68 | 0,70% | 1.564.520,00 |
| 17.11.2025 | 70,78 | 71,30 | 68,11 | 68,20 | -2,96% | 2.133.073,00 |
| 14.11.2025 | 67,10 | 70,30 | 66,90 | 70,28 | 6,99% | 2.920.672,00 |
| 13.11.2025 | 66,30 | 66,82 | 65,35 | 65,69 | -1,46% | 1.392.707,00 |
| 12.11.2025 | 66,45 | 67,17 | 65,80 | 66,66 | 0,88% | 1.379.277,00 |
| 11.11.2025 | 66,06 | 66,77 | 65,67 | 66,08 | 0,89% | 1.084.569,00 |
| 10.11.2025 | 68,11 | 68,29 | 65,43 | 65,50 | -3,09% | 1.720.903,00 |
| 07.11.2025 | 68,08 | 68,76 | 67,15 | 67,59 | -1,24% | 1.194.143,00 |
| 06.11.2025 | 71,20 | 71,50 | 68,18 | 68,44 | -3,82% | 1.498.788,00 |
| 05.11.2025 | 70,47 | 71,24 | 68,75 | 71,16 | 0,94% | 1.238.503,00 |
| 04.11.2025 | 70,37 | 71,05 | 69,01 | 70,50 | -0,62% | 1.241.280,00 |
| 03.11.2025 | 71,50 | 71,53 | 69,37 | 70,94 | -0,96% | 1.266.845,00 |