404,875€
-1,51%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 410,45 | 412,17 | 404,42 | 404,92 | -1,50% | 588,00 |
| 08.09.2026 | 409,98 | 420,55 | 399,83 | 411,10 | 1,92% | 1.945,00 |
| 07.09.2026 | 403,73 | 406,70 | 401,33 | 403,35 | 0,46% | 1.174,00 |
| 04.09.2026 | 384,17 | 402,85 | 381,15 | 401,50 | 5,94% | 2.205,00 |
| 03.09.2026 | 383,75 | 386,15 | 362,38 | 379,00 | -1,74% | 3.204,00 |
| 02.09.2026 | 386,90 | 393,95 | 377,13 | 385,73 | -0,69% | 1.619,00 |
| 01.09.2026 | 388,92 | 394,60 | 378,15 | 388,40 | 0,00% | 1.850,00 |
| 31.08.2026 | 394,55 | 399,45 | 382,85 | 388,40 | -2,28% | 1.686,00 |
| 28.08.2026 | 388,98 | 408,88 | 386,58 | 397,45 | 1,08% | 3.691,00 |
| 27.08.2026 | 412,17 | 422,67 | 380,33 | 393,20 | -3,72% | 5.155,00 |
| 26.08.2026 | 385,13 | 409,05 | 379,63 | 408,40 | 5,80% | 2.737,00 |
| 25.08.2026 | 380,55 | 388,35 | 369,17 | 386,00 | 3,15% | 1.650,00 |
| 24.08.2026 | 383,58 | 384,63 | 359,95 | 374,20 | -5,09% | 3.399,00 |
| 21.08.2026 | 406,20 | 410,42 | 389,35 | 394,27 | -1,84% | 2.579,00 |
| 20.08.2026 | 398,33 | 408,30 | 397,88 | 401,65 | 0,70% | 1.160,00 |
| 19.08.2026 | 417,00 | 438,52 | 394,25 | 398,85 | -0,41% | 5.966,00 |
| 05.05.2026 | 379,75 | 410,00 | 379,52 | 400,50 | 6,20% | 15.041,00 |
| 04.05.2026 | 375,73 | 387,13 | 366,48 | 377,13 | 7,81% | 13.793,00 |
| 30.04.2026 | 361,50 | 382,52 | 341,50 | 349,80 | -0,93% | 16.202,00 |
| 29.04.2026 | 365,13 | 377,75 | 351,23 | 353,10 | -1,92% | 7.318,00 |
| 28.04.2026 | 341,25 | 361,75 | 320,83 | 360,00 | 5,09% | 11.117,00 |
| 27.04.2026 | 350,00 | 353,35 | 337,80 | 342,58 | -0,77% | 8.064,00 |
| 24.04.2026 | 350,02 | 356,45 | 342,00 | 345,23 | -0,11% | 9.316,00 |
| 23.04.2026 | 330,00 | 355,45 | 327,80 | 345,60 | 3,87% | 12.381,00 |
| 22.04.2026 | 333,30 | 342,35 | 325,58 | 332,73 | 1,30% | 14.363,00 |
| 21.04.2026 | 320,02 | 331,70 | 314,10 | 328,45 | 3,21% | 5.895,00 |
| 20.04.2026 | 311,00 | 321,15 | 310,80 | 318,23 | 0,59% | 4.773,00 |
| 17.04.2026 | 304,85 | 319,75 | 304,77 | 316,35 | 3,37% | 11.428,00 |
| 16.04.2026 | 311,42 | 313,40 | 300,15 | 306,05 | -0,89% | 10.810,00 |
| 15.04.2026 | 305,15 | 309,67 | 298,52 | 308,80 | -0,21% | 10.360,00 |
| 14.04.2026 | 303,45 | 311,08 | 289,67 | 309,45 | 3,02% | 9.056,00 |
| 13.04.2026 | 288,40 | 300,73 | 287,75 | 300,38 | 2,35% | 5.200,00 |
| 10.04.2026 | 290,70 | 298,30 | 281,80 | 293,48 | 1,63% | 7.221,00 |
| 09.04.2026 | 287,70 | 295,58 | 282,60 | 288,77 | -0,28% | 6.834,00 |
| 08.04.2026 | 289,27 | 297,45 | 283,80 | 289,58 | 7,11% | 9.524,00 |
| 07.04.2026 | 261,42 | 270,40 | 256,00 | 270,35 | 5,82% | 8.610,00 |
| 02.04.2026 | 247,05 | 258,27 | 242,68 | 255,48 | -1,03% | 7.189,00 |
| 01.04.2026 | 240,52 | 262,83 | 235,77 | 258,13 | 10,30% | 9.503,00 |
| 31.03.2026 | 220,10 | 235,25 | 215,70 | 234,02 | 6,90% | 7.209,00 |
| 30.03.2026 | 238,13 | 249,73 | 217,45 | 218,93 | -8,05% | 5.490,00 |
| 27.03.2026 | 241,45 | 244,77 | 229,63 | 238,10 | -0,15% | 5.116,00 |
| 26.03.2026 | 251,58 | 252,98 | 236,43 | 238,45 | -6,88% | 5.296,00 |
| 25.03.2026 | 261,23 | 263,08 | 242,95 | 256,08 | -2,47% | 5.266,00 |
| 24.03.2026 | 253,85 | 264,17 | 242,45 | 262,55 | 3,54% | 3.315,00 |
| 23.03.2026 | 246,13 | 265,10 | 244,88 | 253,58 | -1,21% | 7.765,00 |
| 20.03.2026 | 271,40 | 274,63 | 252,33 | 256,67 | -6,34% | 5.891,00 |
| 19.03.2026 | 262,00 | 274,88 | 252,93 | 274,05 | 4,48% | 9.789,00 |
| 18.03.2026 | 279,55 | 279,80 | 261,35 | 262,30 | -3,63% | 8.608,00 |
| 17.03.2026 | 245,73 | 272,83 | 245,02 | 272,17 | 9,25% | 7.995,00 |
| 16.03.2026 | 243,98 | 252,23 | 242,52 | 249,13 | 4,78% | 9.827,00 |
| 13.03.2026 | 226,75 | 243,35 | 225,05 | 237,75 | 4,82% | 12.093,00 |
| 12.03.2026 | 229,43 | 232,88 | 223,68 | 226,83 | -2,38% | 7.738,00 |
| 11.03.2026 | 232,23 | 235,65 | 226,25 | 232,35 | 0,42% | 7.037,00 |
| 10.03.2026 | 226,73 | 241,00 | 225,35 | 231,38 | 2,92% | 9.715,00 |
| 09.03.2026 | 204,43 | 226,00 | 202,95 | 224,80 | 6,38% | 9.072,00 |
| 06.03.2026 | 225,38 | 227,73 | 210,58 | 211,33 | -5,08% | 10.305,00 |
| 05.03.2026 | 226,30 | 232,20 | 217,50 | 222,63 | -1,44% | 4.844,00 |
| 04.03.2026 | 208,68 | 234,18 | 208,20 | 225,88 | 5,32% | 9.543,00 |
| 03.03.2026 | 224,35 | 225,25 | 211,35 | 214,48 | -7,15% | 14.753,00 |
| 02.03.2026 | 228,70 | 242,08 | 223,70 | 231,00 | -2,21% | 26.373,00 |
| 27.02.2026 | 237,33 | 243,50 | 231,98 | 236,23 | -0,82% | 6.742,00 |
| 26.02.2026 | 248,00 | 253,15 | 229,43 | 238,18 | -4,31% | 8.204,00 |
| 25.02.2026 | 231,13 | 252,18 | 230,52 | 248,90 | 8,35% | 5.928,00 |
| 24.02.2026 | 239,80 | 244,05 | 227,65 | 229,73 | -3,63% | 12.404,00 |
| 23.02.2026 | 237,80 | 249,68 | 236,00 | 238,38 | -1,45% | 7.980,00 |
| 20.02.2026 | 244,83 | 252,50 | 237,85 | 241,88 | 0,03% | 7.907,00 |
| 19.02.2026 | 254,65 | 258,88 | 239,77 | 241,80 | -4,12% | 9.186,00 |
| 18.02.2026 | 242,40 | 262,40 | 241,33 | 252,20 | 5,63% | 8.080,00 |
| 17.02.2026 | 236,15 | 243,88 | 230,43 | 238,75 | -0,29% | 7.913,00 |
| 16.02.2026 | 238,25 | 241,95 | 238,25 | 239,45 | 1,11% | 4.291,00 |
| 13.02.2026 | 238,65 | 244,40 | 224,80 | 236,83 | -1,70% | 9.440,00 |
| 12.02.2026 | 236,18 | 258,33 | 234,55 | 240,93 | 4,00% | 7.138,00 |
| 11.02.2026 | 221,27 | 235,77 | 220,15 | 231,65 | 4,89% | 8.303,00 |
| 10.02.2026 | 238,48 | 241,00 | 219,10 | 220,85 | -8,01% | 7.561,00 |
| 09.02.2026 | 240,60 | 248,18 | 228,00 | 240,08 | 0,44% | 5.713,00 |
| 06.02.2026 | 216,27 | 240,15 | 215,88 | 239,02 | 11,72% | 10.100,00 |
| 05.02.2026 | 230,58 | 231,27 | 212,68 | 213,95 | -8,31% | 6.791,00 |
| 04.02.2026 | 245,05 | 249,38 | 215,75 | 233,35 | -4,84% | 14.098,00 |
| 03.02.2026 | 233,05 | 250,88 | 230,75 | 245,23 | 6,28% | 8.814,00 |
| 02.02.2026 | 198,14 | 233,95 | 197,35 | 230,73 | 10,01% | 15.631,00 |
| 30.01.2026 | 226,43 | 248,90 | 200,40 | 209,73 | -11,25% | 16.835,00 |
| 29.01.2026 | 246,02 | 246,80 | 222,05 | 236,30 | -0,81% | 11.772,00 |
| 28.01.2026 | 226,00 | 238,25 | 219,15 | 238,23 | 13,31% | 10.667,00 |
| 27.01.2026 | 207,43 | 214,13 | 204,02 | 210,25 | 3,58% | 4.966,00 |
| 26.01.2026 | 197,34 | 210,77 | 197,25 | 202,98 | 1,92% | 5.532,00 |
| 23.01.2026 | 204,63 | 206,88 | 197,08 | 199,15 | -3,28% | 4.906,00 |
| 22.01.2026 | 211,20 | 216,73 | 194,90 | 205,90 | -1,94% | 6.474,00 |
| 21.01.2026 | 193,32 | 210,52 | 193,18 | 209,98 | 10,41% | 6.474,00 |
| 20.01.2026 | 183,39 | 196,34 | 175,58 | 190,18 | 2,03% | 7.809,00 |
| 19.01.2026 | 186,49 | 188,97 | 185,37 | 186,40 | -2,48% | 2.557,00 |
| 16.01.2026 | 196,25 | 201,65 | 186,74 | 191,15 | -0,65% | 7.055,00 |
| 15.01.2026 | 187,02 | 198,51 | 186,22 | 192,40 | 4,21% | 4.839,00 |
| 14.01.2026 | 183,98 | 187,30 | 180,32 | 184,62 | 0,45% | 1.563,00 |
| 13.01.2026 | 181,00 | 187,08 | 179,17 | 183,80 | 1,23% | 5.052,00 |
| 12.01.2026 | 167,60 | 182,90 | 165,72 | 181,56 | 5,36% | 7.905,00 |
| 09.01.2026 | 160,01 | 172,91 | 159,67 | 172,33 | 7,05% | 6.533,00 |
| 08.01.2026 | 168,88 | 172,74 | 155,18 | 160,98 | -6,02% | 9.356,00 |
| 07.01.2026 | 186,82 | 187,75 | 167,04 | 171,30 | -8,74% | 8.420,00 |
| 06.01.2026 | 161,64 | 189,20 | 160,13 | 187,71 | 17,08% | 6.187,00 |
| 05.01.2026 | 163,28 | 167,61 | 156,37 | 160,32 | -0,02% | 5.488,00 |