48,840€
1,52%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 43,77 | 44,91 | 43,09 | 44,08 | 0,55% | 125,00 |
| 13.05.2025 | 41,71 | 44,55 | 41,59 | 43,84 | 4,51% | - |
| 12.05.2025 | 39,37 | 42,73 | 39,37 | 41,95 | 7,06% | 50,00 |
| 09.05.2025 | 39,54 | 40,17 | 38,99 | 39,18 | -0,72% | - |
| 08.05.2025 | 39,14 | 40,18 | 39,07 | 39,46 | 0,65% | 25,00 |
| 07.05.2025 | 39,59 | 39,59 | 38,41 | 39,21 | 0,44% | - |
| 06.05.2025 | 39,80 | 39,96 | 38,82 | 39,04 | -1,89% | - |
| 05.05.2025 | 39,57 | 40,35 | 38,53 | 39,79 | 0,66% | 80,00 |
| 02.05.2025 | 38,88 | 39,96 | 38,63 | 39,52 | 2,12% | 25,00 |
| 30.04.2025 | 36,45 | 40,10 | 36,42 | 38,70 | 8,39% | - |
| 29.04.2025 | 35,61 | 36,18 | 35,56 | 35,71 | -0,42% | 75,00 |
| 28.04.2025 | 35,65 | 36,25 | 35,29 | 35,86 | -0,17% | - |
| 25.04.2025 | 35,25 | 36,12 | 35,06 | 35,92 | 1,86% | - |
| 24.04.2025 | 33,25 | 35,49 | 32,83 | 35,26 | 5,75% | - |
| 23.04.2025 | 32,12 | 34,45 | 32,12 | 33,35 | 3,84% | 117,00 |
| 22.04.2025 | 31,26 | 32,39 | 31,13 | 32,11 | 0,17% | 4,00 |
| 17.04.2025 | 31,58 | 32,26 | 31,21 | 32,06 | 2,44% | 2,00 |
| 16.04.2025 | 31,72 | 31,89 | 30,45 | 31,29 | -1,76% | - |
| 15.04.2025 | 31,56 | 32,19 | 31,39 | 31,85 | 1,01% | 5,00 |
| 14.04.2025 | 32,50 | 32,79 | 30,80 | 31,53 | 4,04% | 1.595,00 |
| 11.04.2025 | 31,39 | 32,60 | 29,40 | 30,31 | -3,15% | 1.691,00 |
| 10.04.2025 | 32,69 | 33,30 | 30,13 | 31,29 | -5,69% | 1.400,00 |
| 09.04.2025 | 28,80 | 34,10 | 27,69 | 33,18 | 15,15% | 345,00 |
| 08.04.2025 | 29,11 | 31,83 | 28,02 | 28,82 | 1,38% | 442,00 |
| 07.04.2025 | 27,59 | 30,36 | 25,98 | 28,42 | 2,96% | 30,00 |
| 04.04.2025 | 31,20 | 31,47 | 26,89 | 27,61 | -10,84% | 498,00 |
| 03.04.2025 | 37,20 | 37,25 | 30,86 | 30,96 | -19,70% | 323,00 |
| 02.04.2025 | 37,84 | 38,91 | 37,18 | 38,56 | 1,86% | - |
| 01.04.2025 | 36,98 | 37,98 | 36,92 | 37,85 | 1,09% | 30,00 |
| 31.03.2025 | 37,27 | 37,45 | 36,18 | 37,45 | -0,13% | - |
| 28.03.2025 | 38,91 | 38,93 | 37,40 | 37,49 | -3,34% | 225,00 |
| 27.03.2025 | 39,52 | 39,75 | 38,78 | 38,79 | -2,14% | - |
| 26.03.2025 | 40,26 | 40,59 | 39,20 | 39,64 | -1,33% | - |
| 25.03.2025 | 40,96 | 41,09 | 39,37 | 40,17 | -1,98% | - |
| 24.03.2025 | 40,31 | 41,45 | 40,23 | 40,98 | 1,50% | 25,00 |
| 21.03.2025 | 41,66 | 41,66 | 39,98 | 40,37 | -3,08% | - |
| 20.03.2025 | 41,17 | 42,03 | 40,86 | 41,66 | 1,66% | - |
| 19.03.2025 | 40,21 | 41,64 | 40,21 | 40,98 | 0,36% | - |
| 18.03.2025 | 40,96 | 41,19 | 40,06 | 40,83 | -0,05% | - |
| 17.03.2025 | 40,72 | 41,67 | 40,63 | 40,85 | -0,02% | - |
| 14.03.2025 | 38,93 | 41,22 | 38,93 | 40,86 | 5,49% | 40,00 |
| 13.03.2025 | 39,46 | 39,73 | 38,39 | 38,73 | -1,83% | - |
| 12.03.2025 | 38,43 | 39,99 | 38,31 | 39,45 | 3,00% | 30,00 |
| 11.03.2025 | 37,37 | 39,21 | 36,93 | 38,30 | 2,91% | - |
| 10.03.2025 | 38,40 | 38,55 | 36,36 | 37,22 | -3,22% | 20,00 |
| 07.03.2025 | 38,40 | 39,11 | 37,23 | 38,46 | -0,16% | 51,00 |
| 06.03.2025 | 40,69 | 41,25 | 38,31 | 38,52 | -6,02% | 291,00 |
| 05.03.2025 | 42,36 | 42,39 | 40,18 | 40,98 | -2,75% | - |
| 04.03.2025 | 44,83 | 45,07 | 42,06 | 42,14 | -5,97% | 130,00 |
| 03.03.2025 | 47,16 | 47,47 | 44,42 | 44,82 | -4,97% | - |
| 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% | - |