74,150€
-0,50%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 73,22 | 74,82 | 73,20 | 74,82 | 0,40% | 93,00 |
| 15.05.2025 | 74,66 | 75,06 | 74,40 | 74,52 | 0,35% | 372,00 |
| 14.05.2025 | 74,80 | 75,44 | 73,82 | 74,26 | -2,90% | 279,00 |
| 13.05.2025 | 75,40 | 76,48 | 75,02 | 76,48 | 1,78% | 567,00 |
| 12.05.2025 | 71,70 | 77,24 | 71,50 | 75,14 | 5,56% | 1.573,00 |
| 09.05.2025 | 71,38 | 71,84 | 71,18 | 71,18 | 0,82% | 163,00 |
| 08.05.2025 | 68,94 | 70,88 | 68,00 | 70,60 | 4,93% | 447,00 |
| 07.05.2025 | 68,20 | 68,74 | 67,26 | 67,28 | 0,03% | 453,00 |
| 06.05.2025 | 67,42 | 68,14 | 67,16 | 67,26 | -1,44% | 288,00 |
| 05.05.2025 | 68,58 | 68,94 | 67,72 | 68,24 | -0,96% | 433,00 |
| 02.05.2025 | 67,50 | 68,90 | 66,94 | 68,90 | 3,64% | 583,00 |
| 30.04.2025 | 67,38 | 67,80 | 65,26 | 66,48 | -1,74% | 570,00 |
| 29.04.2025 | 68,18 | 68,18 | 66,84 | 67,66 | 0,42% | 224,00 |
| 28.04.2025 | 68,90 | 69,20 | 67,36 | 67,38 | -0,50% | 945,00 |
| 25.04.2025 | 70,02 | 70,02 | 67,72 | 67,72 | -1,86% | 136,00 |
| 24.04.2025 | 70,34 | 71,04 | 67,66 | 69,00 | -0,43% | 1.243,00 |
| 23.04.2025 | 69,64 | 71,42 | 68,80 | 69,30 | 2,88% | 656,00 |
| 22.04.2025 | 67,40 | 68,28 | 66,64 | 67,36 | -1,52% | 1.021,00 |
| 17.04.2025 | 69,00 | 69,06 | 67,78 | 68,40 | 1,69% | 237,00 |
| 16.04.2025 | 69,68 | 69,80 | 67,26 | 67,26 | -3,91% | 194,00 |
| 15.04.2025 | 71,24 | 71,62 | 70,00 | 70,00 | -1,49% | 651,00 |
| 14.04.2025 | 72,16 | 72,16 | 70,90 | 71,06 | -0,67% | 190,00 |
| 11.04.2025 | 71,90 | 71,90 | 68,76 | 71,54 | -0,58% | 168,00 |
| 10.04.2025 | 78,12 | 78,14 | 70,46 | 71,96 | -5,51% | 453,00 |
| 09.04.2025 | 68,94 | 76,16 | 68,94 | 76,16 | 8,18% | 327,00 |
| 08.04.2025 | 77,62 | 77,62 | 70,40 | 70,40 | -7,47% | 959,00 |
| 07.04.2025 | 75,34 | 76,76 | 74,06 | 76,08 | 0,05% | 790,00 |
| 04.04.2025 | 77,70 | 77,94 | 73,08 | 76,04 | -2,86% | 847,00 |
| 03.04.2025 | 81,00 | 81,00 | 78,00 | 78,28 | -6,59% | 1.187,00 |
| 02.04.2025 | 84,00 | 84,98 | 83,26 | 83,80 | -1,06% | 239,00 |
| 01.04.2025 | 83,50 | 84,70 | 82,36 | 84,70 | 0,79% | 280,00 |
| 31.03.2025 | 83,00 | 84,04 | 80,38 | 84,04 | 1,69% | 262,00 |
| 28.03.2025 | 85,62 | 86,70 | 82,62 | 82,64 | -5,86% | 672,00 |
| 27.03.2025 | 86,90 | 87,78 | 86,90 | 87,78 | 0,27% | 90,00 |
| 26.03.2025 | 87,24 | 87,68 | 87,24 | 87,54 | 0,55% | 160,00 |
| 25.03.2025 | 89,38 | 89,38 | 87,06 | 87,06 | -2,18% | 125,00 |
| 24.03.2025 | 87,22 | 89,00 | 87,22 | 89,00 | 3,25% | 193,00 |
| 21.03.2025 | 86,94 | 86,94 | 86,18 | 86,20 | -0,83% | 271,00 |
| 20.03.2025 | 87,56 | 87,84 | 86,90 | 86,92 | -0,23% | 124,00 |
| 19.03.2025 | 85,96 | 87,24 | 85,96 | 87,12 | 2,69% | 101,00 |
| 18.03.2025 | 86,02 | 86,52 | 84,84 | 84,84 | -2,08% | 544,00 |
| 17.03.2025 | 84,20 | 86,64 | 83,52 | 86,64 | 2,53% | 1.025,00 |
| 14.03.2025 | 82,12 | 84,50 | 82,12 | 84,50 | 3,45% | 75,00 |
| 13.03.2025 | 84,26 | 84,26 | 81,68 | 81,68 | -2,16% | 151,00 |
| 12.03.2025 | 84,78 | 85,22 | 83,00 | 83,48 | -0,64% | 188,00 |
| 11.03.2025 | 87,20 | 87,50 | 82,98 | 84,02 | -5,23% | 326,00 |
| 10.03.2025 | 87,48 | 88,94 | 86,52 | 88,66 | 0,70% | 103,00 |
| 07.03.2025 | 87,08 | 88,04 | 84,92 | 88,04 | 2,37% | 154,00 |
| 06.03.2025 | 83,46 | 86,82 | 83,46 | 86,00 | 0,66% | 289,00 |
| 05.03.2025 | 86,40 | 86,40 | 83,06 | 85,44 | -1,41% | 625,00 |
| 04.03.2025 | 94,28 | 94,28 | 86,66 | 86,66 | -8,12% | 528,00 |
| 03.03.2025 | 98,32 | 98,32 | 94,32 | 94,32 | -2,98% | 106,00 |
| 28.02.2025 | 95,86 | 97,22 | 95,86 | 97,22 | -2,88% | 8,00 |
| 27.02.2025 | 98,56 | 100,10 | 98,56 | 100,10 | 0,56% | 128,00 |
| 26.02.2025 | 99,02 | 99,54 | 99,02 | 99,54 | 0,77% | 50,00 |
| 25.02.2025 | 96,80 | 98,78 | 96,10 | 98,78 | 1,46% | 65,00 |
| 24.02.2025 | 99,84 | 101,20 | 97,36 | 97,36 | -4,41% | 206,00 |
| 21.02.2025 | 100,85 | 101,85 | 100,80 | 101,85 | 0,84% | 53,00 |
| 20.02.2025 | 101,95 | 102,25 | 100,40 | 101,00 | 0,05% | 207,00 |
| 19.02.2025 | 101,15 | 101,15 | 99,80 | 100,95 | 1,01% | 195,00 |
| 18.02.2025 | 99,48 | 100,55 | 99,20 | 99,94 | -0,41% | 104,00 |
| 17.02.2025 | 99,64 | 100,35 | 99,64 | 100,35 | 1,16% | 103,00 |
| 14.02.2025 | 97,32 | 99,20 | 96,90 | 99,20 | 3,42% | 159,00 |
| 13.02.2025 | 94,78 | 95,92 | 93,90 | 95,92 | 1,03% | 35,00 |
| 12.02.2025 | 96,48 | 96,48 | 94,94 | 94,94 | -1,27% | 45,00 |
| 11.02.2025 | 97,72 | 97,90 | 96,16 | 96,16 | -1,80% | 112,00 |
| 10.02.2025 | 98,36 | 99,48 | 97,92 | 97,92 | -0,77% | 56,00 |
| 07.02.2025 | 99,56 | 99,56 | 98,68 | 98,68 | -1,81% | 258,00 |
| 06.02.2025 | 99,06 | 100,90 | 99,06 | 100,50 | 1,01% | 66,00 |
| 05.02.2025 | 96,88 | 99,50 | 96,18 | 99,50 | 2,05% | 73,00 |
| 04.02.2025 | 97,38 | 97,58 | 95,66 | 97,50 | -0,43% | 161,00 |
| 03.02.2025 | 100,05 | 100,25 | 97,60 | 97,92 | -4,05% | 534,00 |
| 31.01.2025 | 105,20 | 105,30 | 102,05 | 102,05 | -2,86% | 236,00 |
| 30.01.2025 | 108,00 | 111,45 | 100,00 | 105,05 | -17,90% | 1.308,00 |
| 29.01.2025 | 128,00 | 128,00 | 127,95 | 127,95 | 0,59% | 125,00 |
| 28.01.2025 | 126,95 | 127,20 | 126,95 | 127,20 | 0,36% | 20,00 |
| 27.01.2025 | 125,30 | 128,90 | 124,20 | 126,75 | 0,56% | 224,00 |
| 24.01.2025 | 126,05 | 127,15 | 125,25 | 126,05 | -0,36% | 157,00 |
| 23.01.2025 | 127,45 | 129,25 | 126,25 | 126,50 | -0,39% | 237,00 |
| 22.01.2025 | 126,20 | 127,00 | 126,00 | 127,00 | 1,20% | 101,00 |
| 21.01.2025 | 123,85 | 126,95 | 123,85 | 125,50 | 2,03% | 255,00 |
| 20.01.2025 | 126,75 | 126,75 | 123,00 | 123,00 | -3,15% | 304,00 |
| 17.01.2025 | 124,80 | 127,00 | 124,80 | 127,00 | 2,75% | 65,00 |
| 16.01.2025 | 125,45 | 125,60 | 123,60 | 123,60 | -1,83% | 256,00 |
| 15.01.2025 | 123,00 | 125,95 | 123,00 | 125,90 | 1,82% | 709,00 |
| 14.01.2025 | 117,35 | 123,85 | 117,35 | 123,65 | 4,74% | 253,00 |
| 13.01.2025 | 114,90 | 118,05 | 114,90 | 118,05 | 4,01% | 228,00 |
| 10.01.2025 | 109,60 | 113,50 | 109,60 | 113,50 | 3,61% | 245,00 |
| 09.01.2025 | 110,60 | 110,60 | 109,55 | 109,55 | 2,19% | 29,00 |
| 08.01.2025 | 109,60 | 110,80 | 107,20 | 107,20 | -2,68% | 72,00 |
| 07.01.2025 | 110,85 | 110,85 | 110,15 | 110,15 | -0,77% | 5,00 |
| 06.01.2025 | 112,05 | 112,05 | 111,00 | 111,00 | -0,27% | 59,00 |
| 03.01.2025 | 111,45 | 111,45 | 111,30 | 111,30 | -1,24% | 8,00 |
| 02.01.2025 | 111,15 | 112,70 | 111,15 | 112,70 | 3,21% | 76,00 |
| 30.12.2024 | 110,00 | 110,60 | 109,20 | 109,20 | -1,27% | 67,00 |
| 27.12.2024 | 110,85 | 111,65 | 110,50 | 110,60 | 0,87% | 63,00 |
| 23.12.2024 | 110,70 | 110,70 | 109,15 | 109,65 | -0,72% | 112,00 |
| 20.12.2024 | 110,15 | 111,10 | 109,00 | 110,45 | 0,55% | 75,00 |
| 19.12.2024 | 111,80 | 111,80 | 109,65 | 109,85 | -3,05% | 727,00 |
| 18.12.2024 | 115,20 | 115,50 | 113,30 | 113,30 | -0,40% | 66,00 |