81,200$
0,31%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 81,20 | 81,68 | 77,17 | 81,51 | 0,69% | 126.084,00 |
| 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 |
| 07.02.2025 | 103,04 | 103,75 | 101,57 | 101,80 | -1,04% | 937.951,00 |
| 06.02.2025 | 103,67 | 104,91 | 102,87 | 102,87 | 0,06% | 1.007.132,00 |
| 05.02.2025 | 100,75 | 103,36 | 100,00 | 102,81 | 2,41% | 1.300.900,00 |
| 04.02.2025 | 98,39 | 101,16 | 98,39 | 100,39 | 1,19% | 1.631.501,00 |
| 03.02.2025 | 101,62 | 103,49 | 99,02 | 99,21 | -5,52% | 1.999.370,00 |
| 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% | 4.717.547,00 |
| 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% | 916.567,00 |
| 27.01.2025 | 131,91 | 135,49 | 131,91 | 133,14 | 0,81% | 896.716,00 |
| 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% | 1.008.968,00 |
| 22.01.2025 | 131,48 | 133,14 | 130,64 | 132,08 | 0,08% | 674.767,00 |
| 21.01.2025 | 130,94 | 132,09 | 130,16 | 131,98 | 1,52% | 616.669,00 |
| 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% | 664.244,00 |
| 15.01.2025 | 129,86 | 130,39 | 128,35 | 129,69 | 2,91% | 1.127.393,00 |
| 14.01.2025 | 122,25 | 127,69 | 122,25 | 126,02 | 4,43% | 1.961.443,00 |
| 13.01.2025 | 117,87 | 121,41 | 117,51 | 120,67 | 2,25% | 1.274.328,00 |
| 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% | 560.865,00 |
| 06.01.2025 | 116,02 | 117,39 | 114,78 | 114,89 | -0,13% | 633.393,00 |
| 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% | 564.473,00 |
| 31.12.2024 | 114,37 | 115,20 | 113,84 | 114,48 | 0,56% | 337.647,00 |
| 30.12.2024 | 114,40 | 114,46 | 112,34 | 113,84 | -1,15% | 464.480,00 |
| 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% | 490.775,00 |
| 24.12.2024 | 115,32 | 116,65 | 114,73 | 116,55 | 0,71% | 176.386,00 |
| 23.12.2024 | 114,17 | 115,83 | 112,92 | 115,73 | 1,07% | 446.524,00 |
| 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% | 763.739,00 |
| 18.12.2024 | 121,50 | 121,50 | 115,33 | 115,44 | -4,05% | 826.291,00 |
| 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% | 593.074,00 |
| 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% | 553.084,00 |
| 11.12.2024 | 125,96 | 126,30 | 123,89 | 124,37 | 0,40% | 978.017,00 |
| 10.12.2024 | 123,27 | 125,02 | 122,60 | 123,88 | -0,46% | 882.903,00 |
| 09.12.2024 | 117,77 | 125,44 | 116,86 | 124,45 | 10,31% | 2.335.830,00 |
| 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% | 680.222,00 |
| 04.12.2024 | 110,08 | 110,08 | 108,09 | 109,55 | -0,76% | 482.255,00 |
| 03.12.2024 | 110,75 | 111,50 | 109,18 | 110,39 | -0,33% | 724.968,00 |
| 02.12.2024 | 111,43 | 111,98 | 109,73 | 110,75 | -0,60% | 586.890,00 |
| 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% | 898.849,00 |
| 25.11.2024 | 114,50 | 119,44 | 114,49 | 118,00 | 4,87% | 816.768,00 |
| 22.11.2024 | 111,20 | 112,75 | 111,18 | 112,52 | 1,22% | 396.497,00 |
| 21.11.2024 | 110,20 | 111,77 | 109,25 | 111,16 | 1,24% | 38.393,00 |
| 20.11.2024 | 108,71 | 110,02 | 108,18 | 109,80 | 0,11% | 515.793,00 |
| 19.11.2024 | 109,38 | 110,61 | 108,12 | 109,68 | -1,47% | 589.629,00 |
| 18.11.2024 | 111,86 | 112,29 | 110,68 | 111,32 | -0,87% | 540.520,00 |
| 15.11.2024 | 112,90 | 113,58 | 111,11 | 112,30 | -1,52% | 743.478,00 |