47,160€
1,61%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 46,17 | 48,06 | 46,12 | 47,16 | 1,61% | - |
| 27.02.2025 | 48,05 | 49,38 | 46,42 | 46,42 | -2,92% | 50,00 |
| 26.02.2025 | 46,67 | 48,25 | 46,48 | 47,81 | 2,44% | 229,00 |
| 25.02.2025 | 46,43 | 48,70 | 46,19 | 46,67 | -0,25% | 1.043,00 |
| 24.02.2025 | 65,71 | 65,71 | 46,09 | 46,79 | -28,75% | 187,00 |
| 21.02.2025 | 68,07 | 68,42 | 64,80 | 65,67 | -3,28% | 10,00 |
| 20.02.2025 | 68,49 | 68,78 | 66,89 | 67,90 | -0,93% | - |
| 19.02.2025 | 68,95 | 69,49 | 68,30 | 68,53 | -0,57% | - |
| 18.02.2025 | 65,43 | 68,93 | 65,15 | 68,93 | 5,59% | 20,00 |
| 17.02.2025 | 65,74 | 65,86 | 65,03 | 65,28 | 0,13% | 1,00 |
| 14.02.2025 | 64,62 | 65,53 | 64,17 | 65,19 | 0,97% | - |
| 13.02.2025 | 64,81 | 65,40 | 64,06 | 64,57 | -0,34% | - |
| 12.02.2025 | 65,87 | 67,17 | 64,05 | 64,79 | -2,37% | - |
| 11.02.2025 | 66,55 | 68,32 | 65,88 | 66,36 | -0,87% | 50,00 |
| 10.02.2025 | 61,69 | 67,28 | 61,69 | 66,94 | 7,26% | - |
| 07.02.2025 | 62,48 | 63,12 | 61,54 | 62,41 | 0,54% | - |
| 06.02.2025 | 61,99 | 63,10 | 61,78 | 62,08 | -0,12% | - |
| 05.02.2025 | 61,46 | 62,67 | 60,62 | 62,15 | 1,12% | 64,00 |
| 04.02.2025 | 62,77 | 63,02 | 61,27 | 61,46 | -1,79% | 150,00 |
| 03.02.2025 | 62,00 | 64,32 | 61,97 | 62,58 | -0,39% | - |
| 31.01.2025 | 63,02 | 65,40 | 62,57 | 62,83 | -0,70% | - |
| 30.01.2025 | 61,54 | 64,73 | 61,05 | 63,27 | 4,74% | 60,00 |
| 29.01.2025 | 60,52 | 62,62 | 59,95 | 60,41 | 0,17% | 25,00 |
| 28.01.2025 | 61,87 | 62,62 | 59,31 | 60,30 | -1,85% | - |
| 27.01.2025 | 64,20 | 64,44 | 60,01 | 61,44 | -4,34% | 40,00 |
| 24.01.2025 | 65,82 | 66,09 | 64,20 | 64,23 | -2,50% | 20,00 |
| 23.01.2025 | 66,62 | 66,62 | 64,83 | 65,87 | -0,14% | 35,00 |
| 22.01.2025 | 64,44 | 67,62 | 64,44 | 65,97 | 1,82% | 75,00 |
| 21.01.2025 | 62,54 | 65,36 | 62,51 | 64,79 | 3,57% | 50,00 |
| 20.01.2025 | 63,13 | 63,13 | 62,47 | 62,55 | -1,19% | - |
| 17.01.2025 | 62,11 | 64,44 | 61,91 | 63,31 | 1,37% | - |
| 16.01.2025 | 62,78 | 63,30 | 61,79 | 62,45 | -0,53% | - |
| 15.01.2025 | 61,35 | 63,70 | 60,86 | 62,79 | 3,10% | - |
| 14.01.2025 | 60,72 | 61,50 | 60,13 | 60,90 | 0,30% | 17,00 |
| 13.01.2025 | 61,35 | 61,67 | 60,15 | 60,71 | -1,11% | - |
| 10.01.2025 | 61,86 | 62,10 | 59,87 | 61,39 | -0,68% | 230,00 |
| 09.01.2025 | 62,33 | 62,33 | 61,66 | 61,81 | -0,35% | 55,00 |
| 08.01.2025 | 62,71 | 63,29 | 61,63 | 62,03 | -1,07% | 40,00 |
| 07.01.2025 | 62,87 | 64,11 | 62,63 | 62,70 | -0,78% | - |
| 06.01.2025 | 62,28 | 64,96 | 62,01 | 63,19 | 1,65% | 39,00 |
| 03.01.2025 | 60,68 | 62,21 | 60,11 | 62,16 | 3,13% | - |
| 02.01.2025 | 58,19 | 61,24 | 57,61 | 60,28 | 5,02% | 22,00 |
| 30.12.2024 | 58,35 | 58,35 | 57,15 | 57,40 | -1,22% | 84,00 |
| 27.12.2024 | 58,68 | 59,23 | 58,05 | 58,11 | -0,98% | - |
| 23.12.2024 | 57,78 | 59,20 | 57,67 | 58,68 | 1,66% | - |
| 20.12.2024 | 58,13 | 58,92 | 55,77 | 57,72 | -0,70% | - |
| 19.12.2024 | 58,74 | 59,75 | 57,33 | 58,13 | -1,06% | - |
| 18.12.2024 | 61,77 | 64,02 | 58,08 | 58,75 | -4,90% | 21,00 |
| 17.12.2024 | 62,14 | 62,82 | 61,49 | 61,77 | -0,56% | 92,00 |
| 16.12.2024 | 61,97 | 63,48 | 61,25 | 62,12 | 0,26% | 50,00 |
| 13.12.2024 | 63,49 | 64,30 | 61,72 | 61,96 | -2,41% | 10,00 |
| 12.12.2024 | 66,29 | 66,91 | 61,95 | 63,49 | -4,20% | 30,00 |
| 11.12.2024 | 65,65 | 67,13 | 65,47 | 66,28 | 0,94% | 62,00 |
| 10.12.2024 | 67,18 | 67,38 | 64,90 | 65,66 | -2,26% | - |
| 09.12.2024 | 67,18 | 67,84 | 66,78 | 67,18 | -0,02% | 60,00 |
| 06.12.2024 | 68,23 | 68,86 | 66,98 | 67,19 | -1,52% | 78,00 |
| 05.12.2024 | 68,58 | 69,86 | 67,96 | 68,23 | -0,50% | - |
| 04.12.2024 | 68,74 | 69,21 | 67,03 | 68,57 | -0,25% | - |
| 03.12.2024 | 69,63 | 70,33 | 66,69 | 68,75 | -1,29% | 100,00 |
| 02.12.2024 | 69,11 | 70,58 | 69,11 | 69,65 | 0,91% | 15,00 |
| 29.11.2024 | 67,86 | 69,71 | 67,44 | 69,02 | 1,71% | 50,00 |
| 28.11.2024 | 67,70 | 68,27 | 67,61 | 67,86 | 0,24% | 6,00 |
| 27.11.2024 | 69,12 | 69,75 | 66,78 | 67,70 | -2,09% | - |
| 26.11.2024 | 66,36 | 69,92 | 65,69 | 69,15 | 4,20% | - |
| 25.11.2024 | 63,56 | 66,62 | 63,30 | 66,36 | 4,42% | - |
| 22.11.2024 | 62,96 | 64,18 | 62,70 | 63,55 | 0,93% | - |
| 21.11.2024 | 60,78 | 63,49 | 60,21 | 62,96 | 3,98% | - |
| 20.11.2024 | 61,67 | 62,37 | 59,69 | 60,55 | -1,81% | - |
| 19.11.2024 | 60,88 | 61,82 | 60,11 | 61,67 | 1,28% | - |
| 18.11.2024 | 59,44 | 61,07 | 58,88 | 60,89 | 2,43% | - |
| 15.11.2024 | 59,76 | 59,98 | 58,92 | 59,44 | -0,54% | 30,00 |
| 14.11.2024 | 59,49 | 60,32 | 59,18 | 59,76 | 0,45% | 20,00 |
| 13.11.2024 | 60,38 | 60,46 | 58,96 | 59,49 | -1,49% | - |
| 12.11.2024 | 63,50 | 63,80 | 59,39 | 60,39 | -4,91% | 55,00 |
| 11.11.2024 | 65,24 | 66,59 | 63,15 | 63,51 | -2,67% | 75,00 |
| 08.11.2024 | 65,39 | 65,75 | 64,45 | 65,25 | -0,22% | 160,00 |
| 07.11.2024 | 65,28 | 65,94 | 64,50 | 65,39 | 0,16% | - |
| 06.11.2024 | 62,22 | 65,39 | 62,22 | 65,29 | 6,46% | 20,00 |
| 05.11.2024 | 60,10 | 61,56 | 59,72 | 61,33 | 2,03% | - |
| 04.11.2024 | 60,24 | 61,01 | 59,79 | 60,11 | -0,23% | - |
| 01.11.2024 | 60,22 | 61,79 | 60,22 | 60,25 | 0,04% | 30,00 |
| 31.10.2024 | 61,64 | 62,17 | 59,91 | 60,22 | -2,31% | 17,00 |
| 30.10.2024 | 62,94 | 63,80 | 61,46 | 61,65 | -2,07% | 108,00 |
| 29.10.2024 | 64,45 | 64,92 | 62,71 | 62,95 | -2,33% | 100,00 |
| 28.10.2024 | 64,23 | 65,71 | 63,08 | 64,45 | 0,33% | 20,00 |
| 25.10.2024 | 66,73 | 70,04 | 64,10 | 64,24 | -3,58% | 575,00 |
| 24.10.2024 | 61,78 | 67,15 | 60,14 | 66,62 | 7,82% | 10,00 |
| 23.10.2024 | 62,76 | 62,88 | 61,21 | 61,79 | -1,62% | - |
| 22.10.2024 | 62,24 | 63,32 | 61,07 | 62,81 | 0,92% | - |
| 21.10.2024 | 61,64 | 62,55 | 60,91 | 62,24 | 0,96% | - |
| 18.10.2024 | 62,19 | 62,79 | 61,36 | 61,65 | -0,88% | - |
| 17.10.2024 | 62,35 | 64,14 | 62,02 | 62,19 | -0,26% | - |
| 16.10.2024 | 61,47 | 62,67 | 61,07 | 62,35 | 1,43% | 210,00 |
| 15.10.2024 | 61,33 | 63,01 | 60,99 | 61,47 | 0,22% | - |
| 14.10.2024 | 59,32 | 61,36 | 59,24 | 61,34 | 3,41% | 30,00 |
| 11.10.2024 | 58,57 | 59,74 | 58,24 | 59,31 | 1,18% | - |
| 10.10.2024 | 58,94 | 59,40 | 58,01 | 58,62 | -0,56% | 100,00 |
| 09.10.2024 | 60,26 | 60,60 | 58,56 | 58,95 | -2,26% | - |
| 08.10.2024 | 61,04 | 61,35 | 59,86 | 60,31 | -1,20% | - |
| 07.10.2024 | 60,36 | 61,28 | 59,95 | 61,04 | 1,12% | - |