281,275€
-0,27%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 273,55 | 286,00 | 266,30 | 280,63 | -0,51% | 22,00 |
| 11.11.2026 | 258,48 | 287,52 | 258,48 | 282,05 | 9,59% | 266,00 |
| 10.11.2026 | 258,70 | 263,60 | 247,75 | 257,38 | -0,32% | 73,00 |
| 09.11.2026 | 235,08 | 261,75 | 228,25 | 258,20 | 8,97% | 124,00 |
| 06.11.2026 | 246,18 | 263,63 | 231,95 | 236,95 | -4,19% | 177,00 |
| 05.11.2026 | 276,65 | 281,00 | 236,18 | 247,33 | -14,82% | 761,00 |
| 04.11.2026 | 307,05 | 312,48 | 286,50 | 290,35 | -6,68% | 21,00 |
| 03.11.2026 | 301,13 | 321,52 | 301,02 | 311,15 | 3,42% | 70,00 |
| 02.11.2026 | 327,52 | 337,02 | 299,95 | 300,88 | -8,15% | 48,00 |
| 30.10.2026 | 334,77 | 338,98 | 323,98 | 327,58 | -5,58% | 84,00 |
| 29.10.2026 | 349,85 | 360,30 | 341,02 | 346,95 | 0,22% | 43,00 |
| 28.10.2026 | 336,50 | 356,60 | 336,50 | 346,17 | 3,46% | 404,00 |
| 27.10.2026 | 320,02 | 348,10 | 316,15 | 334,60 | 4,82% | 77,00 |
| 26.10.2026 | 305,25 | 325,52 | 301,45 | 319,20 | 3,95% | 34,00 |
| 23.10.2026 | 305,65 | 321,83 | 301,45 | 307,08 | -2,61% | 83,00 |
| 22.10.2026 | 340,52 | 340,52 | 310,40 | 315,30 | -6,40% | 59,00 |
| 21.10.2026 | 330,17 | 339,85 | 326,95 | 336,85 | 3,90% | 63,00 |
| 20.10.2026 | 313,75 | 325,70 | 304,05 | 324,20 | 3,33% | 9,00 |
| 19.10.2026 | 301,38 | 317,48 | 300,55 | 313,75 | 6,01% | 433,00 |
| 16.10.2026 | 314,95 | 320,13 | 295,77 | 295,95 | -6,69% | 214,00 |
| 15.10.2026 | 314,67 | 317,27 | 300,00 | 317,17 | -2,59% | 84,00 |
| 14.10.2026 | 338,63 | 343,55 | 325,25 | 325,60 | -3,28% | 116,00 |
| 13.10.2026 | 336,50 | 341,88 | 316,52 | 336,65 | -3,05% | 139,00 |
| 12.10.2026 | 354,67 | 354,77 | 345,77 | 347,25 | -2,00% | 221,00 |
| 09.10.2026 | 351,20 | 357,10 | 345,15 | 354,33 | 1,47% | 113,00 |
| 08.10.2026 | 362,17 | 363,80 | 348,38 | 349,17 | -3,66% | 1.020,00 |
| 07.10.2026 | 366,27 | 366,60 | 355,27 | 362,42 | -0,52% | 58,00 |
| 06.10.2026 | 392,90 | 394,75 | 361,33 | 364,33 | -7,38% | 425,00 |
| 05.10.2026 | 375,27 | 399,40 | 373,67 | 393,35 | 6,90% | 114,00 |
| 02.10.2026 | 411,67 | 411,80 | 352,23 | 367,98 | -10,53% | 267,00 |
| 01.10.2026 | 408,80 | 411,30 | 390,25 | 411,30 | 1,57% | 504,00 |
| 30.09.2026 | 399,35 | 408,95 | 393,05 | 404,95 | 1,06% | 39,00 |
| 29.09.2026 | 396,55 | 409,30 | 394,55 | 400,70 | -0,30% | 335,00 |
| 28.09.2026 | 400,00 | 404,50 | 380,77 | 401,90 | 0,37% | 100,00 |
| 25.09.2026 | 395,70 | 404,95 | 392,80 | 400,40 | 1,10% | 69,00 |
| 24.09.2026 | 415,67 | 415,67 | 395,25 | 396,02 | -4,57% | 13,00 |
| 23.09.2026 | 404,00 | 417,63 | 390,15 | 414,98 | 2,36% | 18,00 |
| 22.09.2026 | 385,40 | 414,15 | 382,55 | 405,42 | 3,72% | 194,00 |
| 21.09.2026 | 387,27 | 400,70 | 381,58 | 390,88 | 0,27% | 127,00 |
| 18.09.2026 | 370,67 | 390,23 | 369,10 | 389,83 | 5,67% | 63,00 |
| 17.09.2026 | 369,42 | 377,80 | 362,45 | 368,92 | 1,58% | 259,00 |
| 16.09.2026 | 357,48 | 371,48 | 357,48 | 363,17 | 2,02% | 38,00 |
| 15.09.2026 | 371,65 | 374,80 | 352,77 | 355,98 | -4,66% | 97,00 |
| 14.09.2026 | 374,75 | 377,45 | 359,60 | 373,38 | -3,25% | 222,00 |
| 11.09.2026 | 396,50 | 406,45 | 381,85 | 385,92 | -2,99% | 164,00 |
| 10.09.2026 | 412,42 | 415,33 | 393,25 | 397,83 | -3,94% | 106,00 |
| 09.09.2026 | 410,38 | 425,88 | 402,73 | 414,15 | 0,56% | 50,00 |
| 08.09.2026 | 411,55 | 420,52 | 400,08 | 411,83 | 2,09% | 11,00 |
| 07.09.2026 | 402,60 | 406,67 | 397,83 | 403,38 | 0,48% | 40,00 |
| 04.09.2026 | 379,08 | 402,85 | 379,08 | 401,45 | 5,67% | 625,00 |
| 03.09.2026 | 384,88 | 386,65 | 362,40 | 379,92 | -1,96% | 272,00 |
| 02.09.2026 | 384,48 | 393,95 | 377,23 | 387,52 | -0,92% | 57,00 |
| 01.09.2026 | 387,38 | 394,60 | 378,10 | 391,13 | 1,18% | 113,00 |
| 31.08.2026 | 394,50 | 399,45 | 382,83 | 386,55 | -2,55% | 39,00 |
| 28.08.2026 | 390,55 | 408,85 | 386,48 | 396,65 | 0,52% | 282,00 |
| 27.08.2026 | 409,15 | 422,67 | 381,35 | 394,60 | -1,58% | 247,00 |
| 26.08.2026 | 386,00 | 402,80 | 379,65 | 400,95 | 5,58% | 140,00 |
| 25.08.2026 | 378,00 | 387,77 | 371,02 | 379,75 | 1,67% | 107,00 |
| 24.08.2026 | 385,30 | 386,33 | 360,27 | 373,52 | -5,09% | 369,00 |
| 21.08.2026 | 401,60 | 410,85 | 389,45 | 393,55 | -2,04% | 142,00 |
| 20.08.2026 | 402,17 | 408,33 | 389,00 | 401,75 | 1,60% | 169,00 |
| 19.08.2026 | 426,77 | 438,58 | 394,25 | 395,42 | -7,82% | 180,00 |
| 18.08.2026 | 459,40 | 459,40 | 423,55 | 428,95 | -6,84% | 151,00 |
| 17.08.2026 | 439,33 | 473,48 | 439,25 | 460,45 | 6,44% | 213,00 |
| 14.08.2026 | 423,83 | 445,42 | 420,65 | 432,60 | 2,41% | 104,00 |
| 13.08.2026 | 394,40 | 435,65 | 388,60 | 422,40 | 6,54% | 246,00 |
| 12.08.2026 | 384,55 | 404,77 | 382,60 | 396,48 | 4,18% | 156,00 |
| 11.08.2026 | 380,33 | 388,65 | 374,20 | 380,55 | 0,32% | 708,00 |
| 10.08.2026 | 377,73 | 391,80 | 367,88 | 379,33 | 1,14% | 517,00 |
| 07.08.2026 | 395,65 | 405,35 | 365,95 | 375,05 | -4,91% | 302,00 |
| 06.08.2026 | 398,80 | 414,42 | 361,67 | 394,40 | -12,24% | 411,00 |
| 05.08.2026 | 485,00 | 488,77 | 448,95 | 449,42 | -5,48% | 68,00 |
| 04.08.2026 | 458,00 | 495,85 | 457,85 | 475,50 | 4,17% | 216,00 |
| 03.08.2026 | 484,00 | 484,00 | 436,80 | 456,48 | -3,95% | 240,00 |
| 31.07.2026 | 489,05 | 504,40 | 462,98 | 475,25 | 3,23% | 120,00 |
| 30.07.2026 | 401,02 | 474,90 | 396,52 | 460,40 | 13,70% | 183,00 |
| 29.07.2026 | 398,02 | 435,70 | 396,40 | 404,92 | -0,63% | 172,00 |
| 28.07.2026 | 414,73 | 421,35 | 371,58 | 407,48 | -6,93% | 655,00 |
| 27.07.2026 | 470,40 | 477,33 | 414,73 | 437,83 | -3,83% | 119,00 |
| 24.07.2026 | 494,33 | 494,33 | 448,42 | 455,25 | -6,93% | 70,00 |
| 23.07.2026 | 492,67 | 506,40 | 484,55 | 489,13 | 0,15% | 189,00 |
| 22.07.2026 | 476,50 | 494,73 | 453,55 | 488,40 | 1,44% | 146,00 |
| 21.07.2026 | 443,40 | 485,25 | 440,92 | 481,45 | 12,76% | 378,00 |
| 20.07.2026 | 415,67 | 443,05 | 415,67 | 426,98 | 1,90% | 229,00 |
| 17.07.2026 | 387,50 | 430,98 | 377,23 | 419,00 | 3,82% | 468,00 |
| 16.07.2026 | 437,60 | 442,73 | 397,02 | 403,60 | -10,30% | 2.225,00 |
| 15.07.2026 | 507,45 | 507,55 | 434,23 | 449,95 | -8,63% | 364,00 |
| 14.07.2026 | 489,90 | 518,40 | 489,67 | 492,42 | 1,10% | 139,00 |
| 13.07.2026 | 485,60 | 494,33 | 466,20 | 487,08 | -4,45% | 923,00 |
| 10.07.2026 | 507,75 | 512,00 | 490,58 | 509,75 | 0,64% | 106,00 |
| 09.07.2026 | 481,33 | 525,50 | 477,38 | 506,50 | 5,61% | 863,00 |
| 08.07.2026 | 467,00 | 492,67 | 440,02 | 479,60 | 3,41% | 640,00 |
| 07.07.2026 | 476,73 | 488,77 | 446,83 | 463,80 | -7,73% | 1.940,00 |
| 06.07.2026 | 497,80 | 526,45 | 485,80 | 502,65 | 0,35% | 220,00 |
| 03.07.2026 | 474,10 | 507,10 | 474,10 | 500,88 | 6,27% | 340,00 |
| 02.07.2026 | 525,00 | 534,15 | 460,25 | 471,33 | -10,29% | 1.692,00 |
| 01.07.2026 | 558,90 | 560,00 | 514,50 | 525,40 | -5,69% | 135,00 |
| 30.06.2026 | 588,75 | 588,75 | 552,80 | 557,10 | -2,31% | 180,00 |
| 29.06.2026 | 512,20 | 571,35 | 512,20 | 570,25 | 10,86% | 406,00 |
| 26.06.2026 | 572,05 | 583,35 | 508,85 | 514,40 | -12,29% | 312,00 |