117,810$
-0,07%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 113,57 | 118,47 | 113,48 | 117,89 | 5,04% | 1.502.981,00 |
26.03.2024 | 114,26 | 114,67 | 112,20 | 112,23 | -1,06% | 848.284,00 |
25.03.2024 | 111,13 | 115,73 | 111,13 | 113,43 | 2,35% | 1.343.358,00 |
22.03.2024 | 111,95 | 111,95 | 110,73 | 110,83 | -0,79% | 607.040,00 |
21.03.2024 | 110,00 | 112,87 | 109,61 | 111,71 | 1,87% | 1.091.919,00 |
20.03.2024 | 107,42 | 110,36 | 106,51 | 109,66 | 2,10% | 1.121.164,00 |
19.03.2024 | 105,00 | 107,72 | 105,00 | 107,40 | 2,10% | 815.806,00 |
18.03.2024 | 105,83 | 107,87 | 104,75 | 105,19 | 0,07% | 1.426.396,00 |
15.03.2024 | 104,98 | 107,45 | 104,53 | 105,12 | -0,53% | 14.710.344,00 |
14.03.2024 | 108,09 | 108,35 | 104,96 | 105,68 | -2,77% | 1.254.701,00 |
13.03.2024 | 107,96 | 109,29 | 107,75 | 108,69 | 0,84% | 1.003.420,00 |
12.03.2024 | 108,60 | 109,35 | 107,24 | 107,78 | -0,81% | 810.296,00 |
11.03.2024 | 108,75 | 109,71 | 107,53 | 108,66 | -0,61% | 938.999,00 |
08.03.2024 | 108,59 | 109,57 | 107,69 | 109,33 | 1,10% | 904.098,00 |
07.03.2024 | 107,00 | 108,78 | 107,00 | 108,14 | 1,75% | 1.205.654,00 |
06.03.2024 | 103,53 | 106,95 | 102,65 | 106,28 | 3,05% | 1.508.901,00 |
05.03.2024 | 105,57 | 107,40 | 102,98 | 103,13 | -3,21% | 2.204.313,00 |
04.03.2024 | 107,21 | 107,83 | 106,02 | 106,55 | -0,24% | 1.771.413,00 |
01.03.2024 | 107,59 | 107,64 | 105,80 | 106,81 | -0,54% | 972.904,00 |
29.02.2024 | 106,59 | 107,83 | 106,30 | 107,39 | -0,22% | 1.264.048,00 |
28.02.2024 | 107,28 | 108,55 | 107,13 | 107,63 | -0,18% | 1.277.950,00 |
27.02.2024 | 108,67 | 109,61 | 107,45 | 107,82 | 0,44% | 1.258.866,00 |
26.02.2024 | 109,62 | 110,51 | 107,30 | 107,35 | -2,90% | 1.535.194,00 |
23.02.2024 | 111,50 | 112,07 | 110,55 | 110,56 | -0,82% | 1.063.542,00 |
22.02.2024 | 111,02 | 112,29 | 110,21 | 111,47 | 1,33% | 908.993,00 |
21.02.2024 | 109,49 | 110,14 | 108,88 | 110,01 | 0,56% | 634.183,00 |
20.02.2024 | 107,50 | 110,12 | 107,24 | 109,40 | 1,15% | 675.055,00 |
16.02.2024 | 108,22 | 109,64 | 107,72 | 108,16 | -1,49% | 748.793,00 |
15.02.2024 | 109,47 | 110,75 | 109,36 | 109,80 | 0,91% | 660.690,00 |
14.02.2024 | 108,15 | 109,77 | 107,12 | 108,81 | 1,75% | 997.139,00 |
13.02.2024 | 108,59 | 109,36 | 105,96 | 106,94 | -4,62% | 1.553.331,00 |
12.02.2024 | 109,29 | 113,25 | 109,19 | 112,12 | 2,81% | 1.645.437,00 |
09.02.2024 | 109,73 | 110,43 | 108,64 | 109,06 | -1,03% | 687.770,00 |
08.02.2024 | 109,39 | 110,57 | 109,03 | 110,19 | 1,05% | 910.584,00 |
07.02.2024 | 110,18 | 110,32 | 107,89 | 109,05 | -0,16% | 866.055,00 |
06.02.2024 | 108,00 | 109,49 | 107,75 | 109,23 | 0,95% | 735.511,00 |
05.02.2024 | 109,14 | 109,59 | 107,50 | 108,20 | -2,03% | 1.033.730,00 |
02.02.2024 | 110,01 | 111,42 | 107,81 | 110,44 | -0,86% | 1.673.882,00 |
01.02.2024 | 110,50 | 111,86 | 109,37 | 111,40 | 1,72% | 1.274.772,00 |
31.01.2024 | 110,23 | 113,95 | 109,10 | 109,52 | -0,45% | 2.759.131,00 |
30.01.2024 | 112,25 | 113,16 | 109,63 | 110,01 | -6,60% | 4.092.080,00 |
29.01.2024 | 116,63 | 118,77 | 115,96 | 117,79 | 1,58% | 1.630.580,00 |
26.01.2024 | 115,65 | 117,40 | 115,20 | 115,96 | 1,48% | 1.120.243,00 |
25.01.2024 | 110,97 | 114,47 | 110,76 | 114,27 | 3,54% | 989.462,00 |
24.01.2024 | 111,56 | 112,47 | 109,57 | 110,36 | -1,08% | 1.004.837,00 |
23.01.2024 | 114,50 | 114,89 | 111,20 | 111,56 | -2,35% | 1.037.697,00 |
22.01.2024 | 113,17 | 115,42 | 112,81 | 114,25 | 1,45% | 874.467,00 |
19.01.2024 | 112,34 | 113,56 | 110,80 | 112,62 | 0,20% | 697.590,00 |
18.01.2024 | 112,74 | 112,91 | 111,00 | 112,39 | 0,28% | 708.202,00 |
17.01.2024 | 111,28 | 113,21 | 111,10 | 112,08 | -0,49% | 712.696,00 |
16.01.2024 | 113,16 | 114,00 | 111,49 | 112,63 | -1,34% | 1.547.469,00 |
12.01.2024 | 121,19 | 121,57 | 113,43 | 114,16 | -5,15% | 1.603.075,00 |
11.01.2024 | 120,10 | 120,47 | 117,35 | 120,36 | -0,23% | 716.424,00 |
10.01.2024 | 121,06 | 121,29 | 119,60 | 120,64 | -0,20% | 485.379,00 |
09.01.2024 | 120,73 | 121,72 | 120,21 | 120,88 | -0,87% | 533.162,00 |
08.01.2024 | 120,98 | 122,61 | 120,38 | 121,94 | 0,82% | 696.543,00 |
05.01.2024 | 117,69 | 121,44 | 117,69 | 120,95 | 2,36% | 1.015.107,00 |
04.01.2024 | 117,55 | 118,58 | 117,04 | 118,16 | 0,25% | 619.333,00 |
03.01.2024 | 121,34 | 121,59 | 117,50 | 117,87 | -4,09% | 866.565,00 |
02.01.2024 | 121,07 | 124,06 | 120,74 | 122,90 | 0,93% | 713.247,00 |
29.12.2023 | 122,54 | 124,37 | 121,47 | 121,77 | -1,03% | 740.295,00 |
28.12.2023 | 122,00 | 123,61 | 121,86 | 123,04 | 0,44% | 576.542,00 |
27.12.2023 | 122,15 | 123,54 | 121,60 | 122,50 | 0,59% | 647.285,00 |
26.12.2023 | 119,50 | 122,14 | 119,03 | 121,78 | 2,22% | 642.778,00 |
22.12.2023 | 118,37 | 119,72 | 118,37 | 119,13 | 0,67% | 547.111,00 |
21.12.2023 | 117,62 | 118,43 | 116,35 | 118,34 | 1,44% | 563.310,00 |
20.12.2023 | 119,13 | 119,99 | 116,44 | 116,66 | -2,65% | 562.958,00 |
19.12.2023 | 118,91 | 120,48 | 118,87 | 119,84 | 1,66% | 595.497,00 |
18.12.2023 | 119,06 | 119,52 | 117,40 | 117,88 | -0,98% | 646.222,00 |
15.12.2023 | 122,23 | 122,65 | 118,07 | 119,05 | -2,91% | 2.029.183,00 |
14.12.2023 | 117,38 | 125,68 | 117,38 | 122,62 | 6,86% | 2.163.198,00 |
13.12.2023 | 109,40 | 114,88 | 108,72 | 114,75 | 4,46% | 868.225,00 |
12.12.2023 | 109,96 | 110,51 | 108,53 | 109,85 | 0,04% | 751.396,00 |
11.12.2023 | 110,40 | 111,48 | 109,30 | 109,81 | -1,42% | 905.420,00 |
08.12.2023 | 110,98 | 112,38 | 110,20 | 111,39 | 0,41% | 827.768,00 |
07.12.2023 | 109,20 | 111,08 | 108,10 | 110,93 | 1,57% | 1.061.349,00 |
06.12.2023 | 108,75 | 110,50 | 108,25 | 109,22 | 1,05% | 933.574,00 |
05.12.2023 | 110,69 | 110,73 | 108,05 | 108,09 | -3,43% | 874.984,00 |
04.12.2023 | 113,17 | 114,20 | 111,50 | 111,93 | -1,54% | 1.010.271,00 |
01.12.2023 | 109,17 | 114,38 | 108,84 | 113,68 | 4,39% | 1.252.589,00 |
30.11.2023 | 109,74 | 111,11 | 108,35 | 108,90 | -0,67% | 4.858.715,00 |
29.11.2023 | 109,16 | 110,88 | 108,67 | 109,63 | 1,20% | 1.061.387,00 |
28.11.2023 | 108,05 | 108,80 | 106,79 | 108,33 | -0,06% | 950.695,00 |
27.11.2023 | 108,38 | 109,57 | 107,00 | 108,39 | -0,72% | 1.014.771,00 |
24.11.2023 | 108,62 | 109,18 | 107,46 | 109,18 | 0,25% | 412.124,00 |
22.11.2023 | 109,72 | 110,00 | 108,20 | 108,91 | 0,27% | 1.264.611,00 |
21.11.2023 | 109,89 | 110,16 | 107,09 | 108,62 | -2,48% | 1.043.771,00 |
20.11.2023 | 112,78 | 112,78 | 110,26 | 111,38 | -0,99% | 927.579,00 |
17.11.2023 | 113,32 | 113,42 | 111,06 | 112,49 | 0,19% | 593.818,00 |
16.11.2023 | 112,95 | 113,99 | 111,07 | 112,28 | -2,33% | 911.727,00 |
15.11.2023 | 113,56 | 115,64 | 113,10 | 114,96 | 1,71% | 1.310.725,00 |
14.11.2023 | 111,27 | 115,95 | 110,75 | 113,03 | 5,39% | 1.217.675,00 |
13.11.2023 | 109,27 | 109,69 | 107,17 | 107,25 | -2,31% | 774.425,00 |
10.11.2023 | 108,67 | 109,80 | 107,16 | 109,79 | 1,72% | 747.995,00 |
09.11.2023 | 112,72 | 112,72 | 107,74 | 107,93 | -3,77% | 798.961,00 |
08.11.2023 | 111,39 | 112,44 | 110,48 | 112,16 | 1,07% | 537.783,00 |
07.11.2023 | 110,51 | 111,82 | 110,01 | 110,97 | -0,30% | 625.210,00 |
06.11.2023 | 111,58 | 111,95 | 109,71 | 111,30 | -0,14% | 849.605,00 |
03.11.2023 | 109,40 | 111,93 | 108,91 | 111,46 | 3,60% | 1.008.193,00 |
02.11.2023 | 106,00 | 107,95 | 105,75 | 107,59 | 2,92% | 775.394,00 |