111,830€
9,16%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 102,17 | 111,72 | 100,07 | 111,30 | 8,64% | 300,00 |
| 30.09.2025 | 99,52 | 104,37 | 99,52 | 102,45 | 3,02% | 159,00 |
| 29.09.2025 | 91,22 | 100,63 | 91,22 | 99,45 | 9,05% | 925,00 |
| 26.09.2025 | 91,81 | 92,46 | 90,12 | 91,20 | -0,74% | 489,00 |
| 25.09.2025 | 93,59 | 93,80 | 90,30 | 91,88 | -1,76% | 467,00 |
| 24.09.2025 | 93,83 | 96,11 | 92,88 | 93,52 | 0,17% | 50,00 |
| 23.09.2025 | 95,51 | 96,98 | 92,60 | 93,36 | -2,10% | 26,00 |
| 22.09.2025 | 90,97 | 95,62 | 90,18 | 95,37 | 4,54% | 234,00 |
| 19.09.2025 | 89,75 | 91,23 | 88,66 | 91,23 | 2,60% | 100,00 |
| 18.09.2025 | 85,35 | 90,08 | 85,35 | 88,92 | 4,06% | 273,00 |
| 17.09.2025 | 86,92 | 87,29 | 83,90 | 85,45 | -1,35% | 23,00 |
| 16.09.2025 | 87,17 | 88,63 | 85,66 | 86,61 | -0,33% | 280,00 |
| 15.09.2025 | 83,36 | 88,29 | 83,31 | 86,90 | 4,42% | 254,00 |
| 12.09.2025 | 82,10 | 84,22 | 81,55 | 83,22 | 2,55% | 201,00 |
| 11.09.2025 | 81,24 | 83,37 | 80,48 | 81,15 | 0,09% | 564,00 |
| 10.09.2025 | 81,64 | 82,88 | 80,22 | 81,08 | 0,57% | 252,00 |
| 09.09.2025 | 79,40 | 81,37 | 79,10 | 80,62 | 1,93% | 346,00 |
| 08.09.2025 | 78,40 | 79,56 | 78,07 | 79,09 | 0,69% | 446,00 |
| 05.09.2025 | 78,08 | 79,24 | 77,86 | 78,54 | 1,20% | - |
| 04.09.2025 | 73,89 | 78,04 | 73,76 | 77,61 | 5,22% | 2.884,00 |
| 03.09.2025 | 69,90 | 73,99 | 69,90 | 73,76 | 4,80% | 485,00 |
| 02.09.2025 | 68,66 | 70,39 | 67,02 | 70,38 | 2,48% | 730,00 |
| 01.09.2025 | 68,76 | 68,76 | 68,24 | 68,68 | 0,02% | 3,00 |
| 29.08.2025 | 70,04 | 70,60 | 68,18 | 68,66 | -2,22% | 45,00 |
| 28.08.2025 | 68,57 | 70,29 | 67,97 | 70,22 | 1,24% | 11,00 |
| 27.08.2025 | 68,46 | 69,59 | 68,46 | 69,36 | 1,26% | - |
| 26.08.2025 | 68,25 | 68,92 | 67,82 | 68,50 | 0,42% | 3,00 |
| 25.08.2025 | 65,87 | 68,72 | 65,55 | 68,22 | 3,94% | 170,00 |
| 22.08.2025 | 64,40 | 65,93 | 63,64 | 65,63 | 2,09% | 70,00 |
| 21.08.2025 | 64,97 | 65,17 | 64,08 | 64,29 | -0,92% | - |
| 20.08.2025 | 64,76 | 65,23 | 62,77 | 64,89 | -0,23% | - |
| 19.08.2025 | 65,56 | 65,56 | 64,43 | 65,04 | -0,54% | - |
| 18.08.2025 | 64,46 | 65,50 | 63,96 | 65,39 | 2,00% | - |
| 15.08.2025 | 65,59 | 65,59 | 63,71 | 64,11 | -2,03% | - |
| 14.08.2025 | 65,00 | 65,71 | 64,16 | 65,44 | 0,68% | 375,00 |
| 13.08.2025 | 63,98 | 65,85 | 63,98 | 65,00 | 0,09% | 90,00 |
| 12.08.2025 | 64,07 | 64,98 | 64,07 | 64,94 | 0,99% | - |
| 11.08.2025 | 64,54 | 65,98 | 63,83 | 64,30 | -0,12% | 67,00 |
| 08.08.2025 | 64,54 | 65,04 | 63,56 | 64,38 | 0,83% | - |
| 07.08.2025 | 62,89 | 64,08 | 62,31 | 63,85 | 0,88% | 115,00 |
| 06.08.2025 | 65,53 | 66,10 | 63,09 | 63,29 | -3,43% | 32,00 |
| 05.08.2025 | 66,79 | 67,90 | 64,22 | 65,54 | -1,87% | 78,00 |
| 04.08.2025 | 67,75 | 67,76 | 65,78 | 66,79 | 0,88% | 94,00 |
| 01.08.2025 | 68,67 | 68,73 | 64,36 | 66,20 | -3,94% | 85,00 |
| 31.07.2025 | 65,24 | 69,00 | 64,32 | 68,92 | 10,07% | 760,00 |
| 30.07.2025 | 59,51 | 62,68 | 59,51 | 62,61 | 2,47% | 303,00 |
| 29.07.2025 | 59,68 | 61,72 | 59,65 | 61,10 | 2,74% | 31,00 |
| 28.07.2025 | 58,39 | 59,77 | 58,39 | 59,47 | 1,54% | - |
| 25.07.2025 | 58,82 | 59,42 | 56,80 | 58,57 | -0,20% | - |
| 24.07.2025 | 59,58 | 59,73 | 58,01 | 58,69 | -0,12% | - |
| 23.07.2025 | 56,72 | 59,29 | 56,72 | 58,76 | 2,91% | 1,00 |
| 22.07.2025 | 58,60 | 58,87 | 56,53 | 57,10 | -2,83% | 76,00 |
| 21.07.2025 | 58,66 | 58,77 | 57,84 | 58,76 | 0,48% | - |
| 18.07.2025 | 58,07 | 58,79 | 57,68 | 58,48 | 1,34% | - |
| 17.07.2025 | 57,24 | 58,42 | 56,78 | 57,71 | 0,95% | 8,00 |
| 16.07.2025 | 58,22 | 58,61 | 56,26 | 57,16 | -1,77% | 31,00 |
| 15.07.2025 | 57,11 | 58,61 | 57,11 | 58,19 | 1,44% | 1,00 |
| 14.07.2025 | 56,56 | 57,74 | 55,86 | 57,37 | 1,32% | 1.732,00 |
| 11.07.2025 | 55,61 | 56,96 | 54,80 | 56,62 | 1,82% | 1,00 |
| 10.07.2025 | 55,12 | 56,15 | 54,51 | 55,61 | 0,85% | - |
| 09.07.2025 | 54,61 | 55,58 | 54,43 | 55,14 | 1,01% | - |
| 08.07.2025 | 55,45 | 56,36 | 54,34 | 54,59 | -1,75% | 37,00 |
| 07.07.2025 | 55,69 | 56,35 | 55,47 | 55,56 | -0,25% | 200,00 |
| 04.07.2025 | 56,51 | 56,51 | 55,63 | 55,70 | -0,87% | 1,00 |
| 03.07.2025 | 55,59 | 56,77 | 55,59 | 56,19 | 0,69% | 35,00 |
| 02.07.2025 | 54,22 | 55,85 | 53,63 | 55,80 | 3,02% | 54,00 |
| 01.07.2025 | 53,99 | 54,57 | 53,41 | 54,17 | -0,31% | - |
| 30.06.2025 | 53,98 | 54,74 | 53,88 | 54,34 | 0,56% | - |
| 27.06.2025 | 54,20 | 54,61 | 53,60 | 54,04 | -0,49% | - |
| 26.06.2025 | 53,95 | 54,39 | 53,14 | 54,30 | 1,19% | - |
| 25.06.2025 | 53,35 | 54,17 | 53,35 | 53,66 | 0,38% | - |
| 24.06.2025 | 52,64 | 53,61 | 52,28 | 53,46 | 2,46% | - |
| 23.06.2025 | 51,46 | 52,48 | 51,15 | 52,17 | 1,29% | - |
| 20.06.2025 | 50,82 | 51,99 | 50,82 | 51,51 | 1,35% | - |
| 19.06.2025 | 51,81 | 51,90 | 50,82 | 50,82 | -1,50% | - |
| 18.06.2025 | 50,70 | 52,10 | 50,67 | 51,60 | 1,21% | 66,00 |
| 17.06.2025 | 49,68 | 52,46 | 48,57 | 50,98 | 2,75% | - |
| 16.06.2025 | 48,49 | 49,84 | 47,80 | 49,62 | 3,03% | 60,00 |
| 13.06.2025 | 47,78 | 48,68 | 46,64 | 48,16 | 0,04% | - |
| 12.06.2025 | 48,46 | 48,46 | 47,32 | 48,14 | -0,72% | 90,00 |
| 11.06.2025 | 48,92 | 49,70 | 48,02 | 48,49 | -0,86% | 40,00 |
| 10.06.2025 | 49,63 | 50,58 | 48,64 | 48,91 | -2,09% | 5,00 |
| 09.06.2025 | 48,49 | 50,30 | 48,42 | 49,95 | 2,61% | 170,00 |
| 06.06.2025 | 48,32 | 49,78 | 47,65 | 48,68 | 1,18% | 2,00 |
| 05.06.2025 | 47,68 | 48,63 | 47,23 | 48,11 | 0,81% | - |
| 04.06.2025 | 47,27 | 47,94 | 46,66 | 47,72 | 0,89% | 72,00 |
| 03.06.2025 | 45,55 | 47,41 | 45,39 | 47,30 | 3,74% | - |
| 02.06.2025 | 45,48 | 45,83 | 44,69 | 45,60 | 0,35% | - |
| 30.05.2025 | 46,22 | 46,40 | 45,17 | 45,44 | -1,67% | 200,00 |
| 29.05.2025 | 46,57 | 48,04 | 45,77 | 46,21 | -0,37% | 45,00 |
| 28.05.2025 | 45,69 | 46,71 | 45,58 | 46,38 | 1,39% | 45,00 |
| 27.05.2025 | 44,57 | 45,87 | 44,53 | 45,75 | 2,14% | 115,00 |
| 26.05.2025 | 44,15 | 44,84 | 44,15 | 44,79 | 1,47% | - |
| 23.05.2025 | 44,18 | 44,66 | 42,14 | 44,14 | 0,02% | 150,00 |
| 22.05.2025 | 43,69 | 45,33 | 43,53 | 44,13 | 0,87% | 10,00 |
| 21.05.2025 | 44,68 | 45,22 | 43,56 | 43,75 | -2,41% | 30,00 |
| 20.05.2025 | 44,51 | 45,81 | 44,51 | 44,83 | -0,49% | - |
| 19.05.2025 | 44,27 | 45,20 | 43,20 | 45,05 | 0,47% | - |
| 16.05.2025 | 44,31 | 45,06 | 44,01 | 44,84 | 0,91% | 38,00 |
| 15.05.2025 | 43,88 | 44,49 | 43,17 | 44,44 | 0,82% | 40,00 |