137,870€
-2,16%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 141,33 | 141,33 | 137,29 | 137,44 | -2,47% | 23,00 |
| 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 |
| 02.10.2025 | 115,05 | 117,74 | 109,71 | 112,26 | 0,86% | 562,00 |
| 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 |