238,100€
-3,26%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 246,88 | 252,88 | 229,48 | 238,23 | -3,21% | 399,00 |
| 25.02.2026 | 229,95 | 251,93 | 229,95 | 246,13 | 6,52% | 717,00 |
| 24.02.2026 | 240,15 | 244,10 | 227,83 | 231,05 | -2,64% | 663,00 |
| 23.02.2026 | 241,55 | 249,73 | 236,00 | 237,33 | -2,33% | 215,00 |
| 20.02.2026 | 242,00 | 252,48 | 236,93 | 242,98 | 0,23% | 652,00 |
| 19.02.2026 | 254,10 | 258,98 | 239,83 | 242,43 | -3,59% | 347,00 |
| 18.02.2026 | 238,38 | 262,38 | 238,38 | 251,45 | 4,57% | 1.148,00 |
| 17.02.2026 | 235,05 | 243,77 | 231,75 | 240,45 | 0,28% | 221,00 |
| 16.02.2026 | 236,75 | 241,73 | 236,75 | 239,77 | 1,18% | 94,00 |
| 13.02.2026 | 240,27 | 244,38 | 225,10 | 236,98 | -1,73% | 303,00 |
| 12.02.2026 | 231,60 | 258,52 | 231,60 | 241,15 | 4,04% | 1.467,00 |
| 11.02.2026 | 221,68 | 235,80 | 220,15 | 231,77 | 4,54% | 188,00 |
| 10.02.2026 | 240,50 | 241,58 | 219,18 | 221,70 | -7,88% | 818,00 |
| 09.02.2026 | 240,80 | 248,13 | 228,02 | 240,68 | 0,64% | 193,00 |
| 06.02.2026 | 213,93 | 239,23 | 212,90 | 239,15 | 9,79% | 427,00 |
| 05.02.2026 | 226,00 | 233,60 | 212,95 | 217,83 | -4,44% | 607,00 |
| 04.02.2026 | 244,60 | 249,48 | 215,95 | 227,95 | -6,79% | 1.444,00 |
| 03.02.2026 | 230,98 | 250,65 | 230,77 | 244,55 | 6,97% | 894,00 |
| 02.02.2026 | 199,63 | 233,95 | 196,60 | 228,63 | 13,91% | 2.932,00 |
| 30.01.2026 | 227,85 | 248,58 | 200,65 | 200,70 | -13,60% | 833,00 |
| 29.01.2026 | 242,60 | 247,83 | 225,00 | 232,30 | -1,01% | 979,00 |
| 28.01.2026 | 225,43 | 237,93 | 219,23 | 234,68 | 11,21% | 814,00 |
| 27.01.2026 | 203,05 | 214,13 | 198,32 | 211,02 | 3,86% | 1.100,00 |
| 26.01.2026 | 199,36 | 210,65 | 196,94 | 203,18 | 1,44% | 321,00 |
| 23.01.2026 | 205,77 | 206,77 | 197,14 | 200,30 | -3,03% | 301,00 |
| 22.01.2026 | 211,02 | 216,10 | 195,02 | 206,55 | -0,23% | 683,00 |
| 21.01.2026 | 190,58 | 209,65 | 190,58 | 207,02 | 8,52% | 888,00 |
| 20.01.2026 | 185,47 | 196,32 | 175,66 | 190,77 | 2,15% | 415,00 |
| 19.01.2026 | 189,58 | 189,58 | 183,90 | 186,75 | -2,45% | 906,00 |
| 16.01.2026 | 192,93 | 201,33 | 186,82 | 191,45 | -0,27% | 554,00 |
| 15.01.2026 | 183,85 | 198,52 | 183,83 | 191,96 | 3,63% | 423,00 |
| 14.01.2026 | 184,43 | 187,13 | 180,35 | 185,23 | 1,19% | 302,00 |
| 13.01.2026 | 180,01 | 187,09 | 178,56 | 183,06 | 0,50% | 474,00 |
| 12.01.2026 | 167,72 | 182,61 | 165,59 | 182,15 | 5,91% | 661,00 |
| 09.01.2026 | 160,93 | 172,39 | 159,08 | 171,99 | 7,52% | 1.269,00 |
| 08.01.2026 | 170,80 | 172,63 | 155,19 | 159,96 | -7,09% | 1.044,00 |
| 07.01.2026 | 186,39 | 188,33 | 167,13 | 172,17 | -7,97% | 1.662,00 |
| 06.01.2026 | 161,84 | 189,19 | 160,14 | 187,08 | 16,99% | 304,00 |
| 05.01.2026 | 162,56 | 167,55 | 157,82 | 159,91 | 0,21% | 892,00 |
| 02.01.2026 | 148,58 | 160,15 | 148,56 | 159,57 | 4,33% | 520,00 |
| 30.12.2025 | 152,47 | 153,47 | 152,47 | 152,95 | 0,03% | 20,00 |
| 29.12.2025 | 154,32 | 156,69 | 150,09 | 152,90 | 1,11% | 144,00 |
| 23.12.2025 | 150,59 | 151,26 | 148,69 | 151,22 | 0,61% | 25,00 |
| 22.12.2025 | 157,56 | 159,35 | 146,21 | 150,30 | -4,05% | 554,00 |
| 19.12.2025 | 151,20 | 158,06 | 150,18 | 156,64 | 4,16% | 67,00 |
| 18.12.2025 | 145,83 | 154,65 | 145,06 | 150,39 | 6,16% | 458,00 |
| 17.12.2025 | 148,24 | 154,64 | 140,98 | 141,67 | -4,66% | 124,00 |
| 16.12.2025 | 145,51 | 150,40 | 142,49 | 148,60 | 1,27% | 20,00 |
| 15.12.2025 | 154,00 | 154,00 | 146,27 | 146,74 | -2,39% | 570,00 |
| 12.12.2025 | 160,93 | 160,93 | 145,02 | 150,34 | -6,15% | 378,00 |
| 11.12.2025 | 154,90 | 160,65 | 147,98 | 160,20 | 3,31% | 153,00 |
| 10.12.2025 | 145,62 | 155,26 | 145,05 | 155,06 | 6,11% | 112,00 |
| 09.12.2025 | 146,77 | 147,70 | 143,59 | 146,13 | 0,19% | 286,00 |
| 08.12.2025 | 145,47 | 149,27 | 143,54 | 145,85 | 0,93% | 108,00 |
| 05.12.2025 | 139,08 | 145,50 | 138,19 | 144,50 | 4,98% | 143,00 |
| 04.12.2025 | 133,36 | 138,29 | 131,11 | 137,64 | 3,35% | 92,00 |
| 03.12.2025 | 137,66 | 139,33 | 129,89 | 133,18 | -3,57% | 249,00 |
| 02.12.2025 | 141,25 | 146,04 | 134,76 | 138,11 | -2,12% | 241,00 |
| 01.12.2025 | 141,33 | 142,33 | 135,25 | 141,10 | 0,13% | 295,00 |
| 28.11.2025 | 137,06 | 141,22 | 135,49 | 140,92 | 2,94% | 142,00 |
| 27.11.2025 | 136,45 | 137,65 | 135,93 | 136,90 | -0,60% | 3,00 |
| 26.11.2025 | 136,15 | 139,04 | 135,31 | 137,72 | 2,40% | 173,00 |
| 25.11.2025 | 131,86 | 134,98 | 127,94 | 134,49 | 2,38% | 76,00 |
| 24.11.2025 | 123,17 | 132,54 | 121,67 | 131,36 | 9,35% | 340,00 |
| 21.11.2025 | 121,63 | 124,07 | 114,94 | 120,13 | -0,74% | 668,00 |
| 20.11.2025 | 139,35 | 141,72 | 119,53 | 121,02 | -9,59% | 654,00 |
| 19.11.2025 | 132,20 | 135,49 | 130,27 | 133,86 | 1,77% | 59,00 |
| 18.11.2025 | 139,24 | 139,24 | 130,16 | 131,53 | -6,24% | 237,00 |
| 17.11.2025 | 136,24 | 144,42 | 134,10 | 140,28 | 3,95% | 366,00 |
| 14.11.2025 | 134,92 | 139,01 | 125,44 | 134,95 | -0,12% | 172,00 |
| 13.11.2025 | 143,35 | 144,90 | 132,97 | 135,11 | -5,84% | 220,00 |
| 12.11.2025 | 147,25 | 151,63 | 142,38 | 143,49 | -2,58% | 352,00 |
| 11.11.2025 | 148,39 | 153,48 | 146,68 | 147,29 | -2,22% | 346,00 |
| 10.11.2025 | 146,51 | 152,30 | 142,47 | 150,63 | 7,48% | 712,00 |
| 07.11.2025 | 143,70 | 144,87 | 132,06 | 140,15 | -1,54% | 404,00 |
| 06.11.2025 | 139,90 | 145,30 | 138,57 | 142,34 | 2,17% | 155,00 |
| 05.11.2025 | 131,74 | 144,02 | 128,61 | 139,32 | 5,45% | 749,00 |
| 04.11.2025 | 132,97 | 135,24 | 130,38 | 132,12 | -3,84% | 301,00 |
| 03.11.2025 | 131,19 | 139,07 | 128,63 | 137,39 | 6,35% | 1.086,00 |
| 31.10.2025 | 132,04 | 136,27 | 121,85 | 129,19 | -3,44% | 255,00 |
| 30.10.2025 | 124,37 | 134,90 | 116,95 | 133,79 | 8,83% | 1.252,00 |
| 29.10.2025 | 112,02 | 125,59 | 111,78 | 122,93 | 10,09% | 561,00 |
| 28.10.2025 | 109,23 | 111,70 | 104,53 | 111,66 | 2,29% | 197,00 |
| 27.10.2025 | 113,03 | 115,36 | 105,91 | 109,16 | -2,53% | 201,00 |
| 24.10.2025 | 108,04 | 114,74 | 108,04 | 111,99 | 3,58% | 272,00 |
| 23.10.2025 | 104,03 | 109,12 | 103,71 | 108,12 | 4,64% | 33,00 |
| 22.10.2025 | 104,64 | 107,86 | 100,97 | 103,33 | -0,51% | 159,00 |
| 21.10.2025 | 104,55 | 105,00 | 103,16 | 103,86 | -0,52% | - |
| 20.10.2025 | 108,77 | 113,08 | 102,88 | 104,40 | -3,75% | 267,00 |
| 17.10.2025 | 106,49 | 110,74 | 101,37 | 108,47 | 0,84% | 522,00 |
| 16.10.2025 | 102,73 | 111,52 | 102,73 | 107,57 | 4,18% | 293,00 |
| 15.10.2025 | 97,38 | 103,63 | 97,38 | 103,25 | 5,78% | 484,00 |
| 14.10.2025 | 102,90 | 102,90 | 97,51 | 97,61 | -4,92% | 200,00 |
| 13.10.2025 | 97,82 | 105,68 | 97,82 | 102,66 | 3,37% | 149,00 |
| 10.10.2025 | 103,63 | 105,01 | 99,14 | 99,32 | -4,15% | 161,00 |
| 09.10.2025 | 104,31 | 105,61 | 102,11 | 103,62 | -0,57% | 113,00 |
| 08.10.2025 | 103,63 | 105,98 | 102,83 | 104,21 | 1,38% | 622,00 |
| 07.10.2025 | 107,27 | 109,56 | 100,91 | 102,79 | -3,99% | 2.926,00 |
| 06.10.2025 | 112,22 | 116,43 | 106,67 | 107,06 | -4,34% | 433,00 |
| 03.10.2025 | 112,12 | 115,98 | 110,81 | 111,92 | -0,30% | 433,00 |