281,500€
-0,50%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 272,60 | 285,88 | 266,45 | 281,33 | -0,57% | 1.682,00 |
| 11.11.2026 | 270,40 | 287,52 | 268,55 | 282,92 | 9,49% | 3.515,00 |
| 10.11.2026 | 256,92 | 263,70 | 247,65 | 258,40 | -0,46% | 1.979,00 |
| 09.11.2026 | 234,15 | 261,73 | 228,65 | 259,60 | 9,37% | 2.278,00 |
| 06.11.2026 | 248,55 | 263,63 | 231,95 | 237,35 | -0,76% | 6.881,00 |
| 05.11.2026 | 278,90 | 280,95 | 232,43 | 239,18 | -17,58% | 4.258,00 |
| 04.11.2026 | 305,67 | 312,85 | 286,42 | 290,17 | -7,45% | 1.925,00 |
| 03.11.2026 | 302,42 | 321,75 | 301,02 | 313,52 | 2,96% | 2.213,00 |
| 02.11.2026 | 335,52 | 336,63 | 299,90 | 304,52 | -7,02% | 2.280,00 |
| 30.10.2026 | 336,10 | 338,98 | 323,98 | 327,52 | -4,28% | 2.144,00 |
| 29.10.2026 | 344,35 | 360,35 | 341,00 | 342,17 | -2,40% | 3.345,00 |
| 28.10.2026 | 344,38 | 356,77 | 336,58 | 350,60 | 4,18% | 5.583,00 |
| 27.10.2026 | 316,30 | 348,13 | 315,75 | 336,52 | 5,14% | 2.020,00 |
| 26.10.2026 | 305,05 | 325,55 | 304,52 | 320,08 | 4,92% | 1.607,00 |
| 23.10.2026 | 307,05 | 321,83 | 301,40 | 305,08 | 3,06% | 5.299,00 |
| 22.10.2026 | 326,73 | 329,90 | 287,55 | 296,02 | -13,13% | 4.031,00 |
| 21.10.2026 | 333,27 | 342,55 | 326,92 | 340,77 | 3,24% | 2.179,00 |
| 20.10.2026 | 307,70 | 330,35 | 304,05 | 330,08 | 5,22% | 1.233,00 |
| 19.10.2026 | 301,20 | 317,50 | 300,92 | 313,70 | 6,40% | 1.757,00 |
| 16.10.2026 | 317,95 | 318,55 | 293,63 | 294,83 | -6,66% | 2.539,00 |
| 15.10.2026 | 313,80 | 319,15 | 313,75 | 315,88 | -2,33% | 68,00 |
| 14.10.2026 | 334,00 | 343,63 | 323,25 | 323,42 | -4,55% | 2.022,00 |
| 13.10.2026 | 334,98 | 341,80 | 316,50 | 338,85 | -2,33% | 3.768,00 |
| 12.10.2026 | 353,38 | 353,50 | 345,80 | 346,92 | -1,89% | 1.084,00 |
| 09.10.2026 | 354,42 | 357,10 | 345,23 | 353,63 | 0,70% | 1.560,00 |
| 08.10.2026 | 360,70 | 363,75 | 348,38 | 351,15 | -2,96% | 2.949,00 |
| 07.10.2026 | 365,60 | 366,58 | 355,25 | 361,85 | -1,18% | 2.824,00 |
| 06.10.2026 | 393,80 | 394,35 | 361,33 | 366,17 | -6,77% | 5.682,00 |
| 05.10.2026 | 374,30 | 399,33 | 373,83 | 392,75 | 6,31% | 8.504,00 |
| 02.10.2026 | 410,05 | 411,77 | 352,38 | 369,45 | -9,93% | 12.516,00 |
| 01.10.2026 | 408,23 | 413,40 | 390,10 | 410,20 | 2,04% | 2.296,00 |
| 30.09.2026 | 399,42 | 408,98 | 392,98 | 402,00 | 0,68% | 1.232,00 |
| 29.09.2026 | 396,27 | 409,63 | 394,50 | 399,30 | 0,49% | 2.143,00 |
| 28.09.2026 | 392,20 | 404,55 | 380,65 | 397,35 | -0,67% | 3.644,00 |
| 25.09.2026 | 401,33 | 404,98 | 392,83 | 400,05 | 1,10% | 2.028,00 |
| 24.09.2026 | 410,10 | 411,38 | 395,10 | 395,70 | -4,81% | 2.025,00 |
| 23.09.2026 | 405,05 | 417,55 | 390,05 | 415,67 | 2,92% | 4.217,00 |
| 22.09.2026 | 387,33 | 414,08 | 382,45 | 403,90 | 3,44% | 4.619,00 |
| 21.09.2026 | 388,23 | 401,02 | 381,55 | 390,48 | 1,46% | 4.775,00 |
| 18.09.2026 | 371,35 | 390,63 | 370,15 | 384,88 | 4,08% | 2.277,00 |
| 17.09.2026 | 368,25 | 377,77 | 362,40 | 369,77 | 1,10% | 2.758,00 |
| 16.09.2026 | 359,73 | 371,52 | 359,52 | 365,75 | 2,34% | 1.076,00 |
| 15.09.2026 | 373,17 | 374,67 | 352,77 | 357,40 | -4,07% | 1.553,00 |
| 14.09.2026 | 372,85 | 377,45 | 359,58 | 372,55 | -3,42% | 3.857,00 |
| 11.09.2026 | 398,40 | 406,75 | 381,83 | 385,75 | -2,82% | 1.609,00 |
| 10.09.2026 | 413,13 | 414,15 | 393,15 | 396,95 | -4,53% | 2.207,00 |
| 09.09.2026 | 410,45 | 425,90 | 403,75 | 415,80 | 1,14% | 2.172,00 |
| 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 |