28,170$
-2,19%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 28,19 | 28,59 | 27,52 | 28,17 | -2,19% | 286.300,00 |
| 22.10.2026 | 26,45 | 29,02 | 26,27 | 28,80 | 8,56% | 4.910.842,00 |
| 21.10.2026 | 28,01 | 28,14 | 26,18 | 26,53 | -5,39% | 3.742.521,00 |
| 20.10.2026 | 27,38 | 28,85 | 27,04 | 28,04 | 5,97% | 5.074.546,00 |
| 19.10.2026 | 27,55 | 27,75 | 26,08 | 26,46 | -5,13% | 4.838.602,00 |
| 16.10.2026 | 28,40 | 28,89 | 27,71 | 27,89 | -0,53% | 2.583.735,00 |
| 15.10.2026 | 28,16 | 29,10 | 27,99 | 28,04 | 1,48% | 3.870.883,00 |
| 14.10.2026 | 28,45 | 28,56 | 27,15 | 27,63 | -5,57% | 3.613.414,00 |
| 13.10.2026 | 29,01 | 29,47 | 28,59 | 29,26 | 1,32% | 2.568.444,00 |
| 12.10.2026 | 28,59 | 29,14 | 28,18 | 28,88 | 0,17% | 2.667.431,00 |
| 09.10.2026 | 29,13 | 29,25 | 28,48 | 28,83 | -1,13% | 2.381.539,00 |
| 08.10.2026 | 28,89 | 29,31 | 28,47 | 29,16 | -0,10% | 3.418.659,00 |
| 07.10.2026 | 29,80 | 29,80 | 28,39 | 29,19 | -3,18% | 4.844.646,00 |
| 06.10.2026 | 30,24 | 30,57 | 29,90 | 30,15 | 0,40% | 2.218.226,00 |
| 05.10.2026 | 30,25 | 30,61 | 29,49 | 30,03 | -0,92% | 3.003.593,00 |
| 02.10.2026 | 30,80 | 31,25 | 30,00 | 30,31 | -0,56% | 3.011.719,00 |
| 01.10.2026 | 30,69 | 30,94 | 29,81 | 30,48 | -0,65% | 2.996.897,00 |
| 30.09.2026 | 31,09 | 31,59 | 30,21 | 30,68 | 0,03% | 2.973.579,00 |
| 29.09.2026 | 31,75 | 31,88 | 30,51 | 30,67 | -2,32% | 2.422.508,00 |
| 28.09.2026 | 31,53 | 32,50 | 30,30 | 31,40 | -0,98% | 3.642.941,00 |
| 25.09.2026 | 32,93 | 33,24 | 31,53 | 31,71 | -3,85% | 3.185.290,00 |
| 24.09.2026 | 33,05 | 33,16 | 32,17 | 32,98 | 0,15% | 2.072.916,00 |
| 23.09.2026 | 33,24 | 33,64 | 32,66 | 32,93 | -1,88% | 1.939.693,00 |
| 22.09.2026 | 33,35 | 34,00 | 33,13 | 33,56 | 2,82% | 2.675.141,00 |
| 21.09.2026 | 32,48 | 33,35 | 31,52 | 32,64 | 2,10% | 3.047.926,00 |
| 18.09.2026 | 32,85 | 33,03 | 31,95 | 31,97 | -3,21% | 3.757.617,00 |
| 17.09.2026 | 32,75 | 33,27 | 32,12 | 33,03 | 1,88% | 3.377.297,00 |
| 16.09.2026 | 33,58 | 33,79 | 32,26 | 32,42 | -1,85% | 2.992.758,00 |
| 15.09.2026 | 33,90 | 34,05 | 32,86 | 33,03 | -2,85% | 4.115.195,00 |
| 14.09.2026 | 35,20 | 35,70 | 33,86 | 34,00 | -3,44% | 3.662.967,00 |
| 11.09.2026 | 35,62 | 36,31 | 35,07 | 35,21 | -1,89% | 3.522.001,00 |
| 10.09.2026 | 36,16 | 36,44 | 35,32 | 35,89 | -2,55% | 3.382.968,00 |
| 09.09.2026 | 37,40 | 37,68 | 35,83 | 36,83 | -2,07% | 2.810.565,00 |
| 08.09.2026 | 39,13 | 39,36 | 37,57 | 37,61 | -4,30% | 2.079.537,00 |
| 04.09.2026 | 38,56 | 40,23 | 38,37 | 39,30 | 2,10% | 1.875.898,00 |
| 03.09.2026 | 39,53 | 40,15 | 37,80 | 38,49 | -1,10% | 1.976.580,00 |
| 02.09.2026 | 38,29 | 39,52 | 38,26 | 38,92 | 2,58% | 2.681.520,00 |
| 01.09.2026 | 40,36 | 40,43 | 37,42 | 37,94 | -7,10% | 4.584.772,00 |
| 31.08.2026 | 40,21 | 40,95 | 39,89 | 40,84 | -0,75% | 1.812.683,00 |
| 28.08.2026 | 39,71 | 41,48 | 39,65 | 41,15 | 3,52% | 1.860.272,00 |
| 27.08.2026 | 40,05 | 40,05 | 39,10 | 39,75 | -0,97% | 1.707.395,00 |
| 26.08.2026 | 40,92 | 41,17 | 40,09 | 40,14 | -1,42% | 1.229.903,00 |
| 25.08.2026 | 40,46 | 40,88 | 39,45 | 40,72 | 1,47% | 1.475.287,00 |
| 24.08.2026 | 40,00 | 40,80 | 39,42 | 40,13 | -0,55% | 1.655.954,00 |
| 21.08.2026 | 40,75 | 41,97 | 40,22 | 40,35 | -0,30% | 3.189.605,00 |
| 20.08.2026 | 40,08 | 41,03 | 38,83 | 40,47 | 0,95% | 2.125.176,00 |
| 19.08.2026 | 39,86 | 41,72 | 39,75 | 40,09 | 2,09% | 2.123.429,00 |
| 18.08.2026 | 40,00 | 40,32 | 39,18 | 39,27 | -0,81% | 1.436.798,00 |
| 17.08.2026 | 41,00 | 41,21 | 39,12 | 39,59 | -4,30% | 2.693.603,00 |
| 14.08.2026 | 42,39 | 42,99 | 41,16 | 41,37 | -3,45% | 1.596.764,00 |
| 13.08.2026 | 43,36 | 43,97 | 42,73 | 42,85 | 0,00% | 1.372.167,00 |
| 12.08.2026 | 43,39 | 43,39 | 42,16 | 42,85 | -1,70% | 1.474.843,00 |
| 11.08.2026 | 41,99 | 44,10 | 41,96 | 43,59 | 3,37% | 1.434.356,00 |
| 10.08.2026 | 42,63 | 42,96 | 41,19 | 42,17 | -2,56% | 1.929.110,00 |
| 07.08.2026 | 42,98 | 44,14 | 41,88 | 43,28 | 0,65% | 1.768.959,00 |
| 06.08.2026 | 45,25 | 45,25 | 42,83 | 43,00 | -4,85% | 2.767.383,00 |
| 05.08.2026 | 43,81 | 47,10 | 43,50 | 45,19 | 1,28% | 3.854.524,00 |
| 04.08.2026 | 40,79 | 44,98 | 40,79 | 44,62 | 13,80% | 5.870.522,00 |
| 03.08.2026 | 38,49 | 40,21 | 38,47 | 39,21 | 4,56% | 3.856.509,00 |
| 31.07.2026 | 37,72 | 38,48 | 37,17 | 37,50 | -1,50% | 2.425.548,00 |
| 30.07.2026 | 38,28 | 38,88 | 37,45 | 38,07 | -0,99% | 1.649.408,00 |
| 29.07.2026 | 39,16 | 39,22 | 37,34 | 38,45 | -0,08% | 2.303.064,00 |
| 28.07.2026 | 38,03 | 39,83 | 38,03 | 38,48 | 2,26% | 1.643.692,00 |
| 27.07.2026 | 37,79 | 38,79 | 37,31 | 37,63 | 0,97% | 2.171.763,00 |
| 24.07.2026 | 36,01 | 37,94 | 35,81 | 37,27 | 4,43% | 2.537.196,00 |
| 23.07.2026 | 36,25 | 36,50 | 35,45 | 35,69 | -3,90% | 2.195.925,00 |
| 22.07.2026 | 37,00 | 37,88 | 36,80 | 37,14 | 1,92% | 1.842.307,00 |
| 21.07.2026 | 36,66 | 37,20 | 36,14 | 36,44 | -1,27% | 2.120.680,00 |
| 20.07.2026 | 38,47 | 38,47 | 36,25 | 36,91 | -3,48% | 2.520.715,00 |
| 17.07.2026 | 39,59 | 39,95 | 38,01 | 38,24 | -4,14% | 1.879.905,00 |
| 16.07.2026 | 38,70 | 40,39 | 38,68 | 39,89 | 3,40% | 1.553.304,00 |
| 15.07.2026 | 38,63 | 40,15 | 38,37 | 38,58 | -0,18% | 1.984.086,00 |
| 14.07.2026 | 39,29 | 39,67 | 37,94 | 38,65 | -0,51% | 2.134.497,00 |
| 13.07.2026 | 40,72 | 41,19 | 38,76 | 38,85 | -4,59% | 2.418.462,00 |
| 10.07.2026 | 37,79 | 41,86 | 37,78 | 40,72 | 7,55% | 4.096.722,00 |
| 09.07.2026 | 37,51 | 38,25 | 36,88 | 37,86 | 0,50% | 1.470.713,00 |
| 08.07.2026 | 37,00 | 39,19 | 36,01 | 37,67 | 1,48% | 3.968.047,00 |
| 07.07.2026 | 38,61 | 38,88 | 36,80 | 37,12 | -2,42% | 2.599.653,00 |
| 06.07.2026 | 38,10 | 38,87 | 36,93 | 38,04 | -0,16% | 2.946.421,00 |
| 02.07.2026 | 40,47 | 40,90 | 38,03 | 38,10 | -5,15% | 2.229.392,00 |
| 01.07.2026 | 39,47 | 40,42 | 39,16 | 40,17 | 1,90% | 1.743.588,00 |
| 30.06.2026 | 38,01 | 39,61 | 37,33 | 39,42 | 3,74% | 2.230.618,00 |
| 29.06.2026 | 38,82 | 38,98 | 37,19 | 38,00 | -2,51% | 2.957.270,00 |
| 26.06.2026 | 37,73 | 40,35 | 37,65 | 38,98 | 3,29% | 2.662.404,00 |
| 25.06.2026 | 38,08 | 39,04 | 37,05 | 37,74 | -0,32% | 2.265.436,00 |
| 24.06.2026 | 36,65 | 38,61 | 36,65 | 37,86 | 4,61% | 2.197.750,00 |
| 23.06.2026 | 36,25 | 37,41 | 36,06 | 36,19 | -1,04% | 2.445.418,00 |
| 22.06.2026 | 38,06 | 38,99 | 36,40 | 36,57 | -5,89% | 2.914.970,00 |
| 18.06.2026 | 39,00 | 39,62 | 38,20 | 38,86 | 0,57% | 4.403.742,00 |
| 17.06.2026 | 39,81 | 41,13 | 38,47 | 38,64 | -3,66% | 2.285.252,00 |
| 16.06.2026 | 41,56 | 41,56 | 38,77 | 40,11 | -4,18% | 2.904.857,00 |
| 15.06.2026 | 43,98 | 44,95 | 41,66 | 41,86 | -2,40% | 2.412.683,00 |
| 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% | 2.235.653,00 |
| 10.06.2026 | 41,35 | 42,50 | 40,08 | 40,11 | -3,21% | 2.373.127,00 |
| 09.06.2026 | 39,94 | 41,73 | 39,57 | 41,44 | 4,75% | 2.527.322,00 |
| 08.06.2026 | 39,03 | 40,04 | 38,70 | 39,56 | 0,23% | 2.171.241,00 |
| 05.06.2026 | 40,16 | 40,20 | 38,96 | 39,47 | -1,32% | 2.788.237,00 |
| 04.06.2026 | 41,22 | 41,93 | 38,64 | 40,00 | -1,74% | 3.884.005,00 |
| 03.06.2026 | 40,66 | 41,59 | 40,34 | 40,71 | -0,73% | 1.886.903,00 |