435,425€
-4,35%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 470,40 | 477,33 | 414,73 | 436,77 | -4,06% | 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 |
| 25.06.2026 | 627,60 | 647,80 | 579,80 | 586,45 | 4,73% | 326,00 |
| 24.06.2026 | 602,70 | 608,75 | 539,50 | 559,95 | -5,00% | 667,00 |
| 23.06.2026 | 599,50 | 613,40 | 573,30 | 589,40 | -8,08% | 517,00 |
| 22.06.2026 | 668,25 | 695,75 | 635,75 | 641,20 | -2,16% | 575,00 |
| 19.06.2026 | 656,65 | 658,90 | 626,95 | 655,35 | 0,65% | 259,00 |
| 18.06.2026 | 640,05 | 696,45 | 640,05 | 651,15 | 3,21% | 974,00 |
| 17.06.2026 | 592,80 | 641,25 | 592,40 | 630,90 | 7,31% | 522,00 |
| 16.06.2026 | 582,30 | 629,30 | 573,10 | 587,95 | 4,51% | 1.012,00 |
| 15.06.2026 | 504,50 | 566,35 | 503,10 | 562,60 | 14,61% | 574,00 |
| 12.06.2026 | 464,17 | 493,85 | 450,05 | 490,90 | 8,54% | 439,00 |
| 11.06.2026 | 429,63 | 453,77 | 424,63 | 452,27 | 5,70% | 664,00 |
| 10.06.2026 | 437,58 | 445,63 | 419,80 | 427,88 | -3,87% | 326,00 |
| 09.06.2026 | 466,00 | 471,67 | 417,17 | 445,10 | -2,44% | 1.224,00 |
| 08.06.2026 | 449,08 | 477,38 | 448,80 | 456,23 | 1,72% | 479,00 |
| 05.06.2026 | 491,25 | 491,35 | 445,33 | 448,50 | -10,34% | 292,00 |
| 04.06.2026 | 505,20 | 511,00 | 482,75 | 500,20 | -2,57% | 216,00 |
| 03.06.2026 | 487,23 | 518,85 | 483,60 | 513,40 | 4,80% | 579,00 |
| 02.06.2026 | 467,60 | 491,02 | 464,00 | 489,90 | 4,94% | 223,00 |
| 01.06.2026 | 462,20 | 485,65 | 457,00 | 466,83 | 3,79% | 984,00 |
| 29.05.2026 | 459,95 | 465,63 | 444,88 | 449,80 | -1,47% | 233,00 |
| 28.05.2026 | 443,30 | 475,08 | 443,30 | 456,52 | 0,08% | 845,00 |
| 27.05.2026 | 455,42 | 481,52 | 448,40 | 456,15 | 1,37% | 506,00 |
| 26.05.2026 | 424,13 | 460,55 | 422,10 | 449,98 | 4,58% | 412,00 |
| 25.05.2026 | 419,27 | 433,67 | 419,27 | 430,27 | 3,15% | 161,00 |
| 22.05.2026 | 420,85 | 422,75 | 412,85 | 417,15 | 0,11% | 51,00 |
| 21.05.2026 | 401,35 | 416,85 | 394,55 | 416,67 | 5,73% | 368,00 |
| 20.05.2026 | 393,52 | 405,52 | 393,45 | 394,08 | 0,53% | 186,00 |
| 19.05.2026 | 387,02 | 399,60 | 374,42 | 392,00 | -0,21% | 337,00 |
| 18.05.2026 | 412,60 | 418,92 | 379,63 | 392,83 | -5,09% | 383,00 |
| 15.05.2026 | 405,63 | 418,83 | 400,00 | 413,88 | -0,63% | 272,00 |
| 14.05.2026 | 420,52 | 434,20 | 411,35 | 416,50 | -1,79% | 153,00 |
| 13.05.2026 | 424,90 | 433,58 | 406,23 | 424,08 | 2,00% | 508,00 |
| 12.05.2026 | 427,67 | 434,23 | 398,17 | 415,75 | -4,93% | 632,00 |
| 11.05.2026 | 412,35 | 445,98 | 402,48 | 437,33 | 7,80% | 1.355,00 |
| 08.05.2026 | 397,50 | 410,67 | 397,38 | 405,70 | 3,85% | 377,00 |
| 07.05.2026 | 410,70 | 413,05 | 383,45 | 390,65 | -4,43% | 648,00 |
| 06.05.2026 | 408,65 | 412,35 | 382,67 | 408,75 | 2,77% | 524,00 |
| 05.05.2026 | 376,55 | 410,00 | 376,55 | 397,73 | 5,33% | 389,00 |
| 04.05.2026 | 375,50 | 387,15 | 366,58 | 377,60 | 1,79% | 497,00 |
| 30.04.2026 | 363,85 | 374,17 | 356,70 | 370,98 | 5,03% | 374,00 |
| 29.04.2026 | 360,55 | 377,90 | 351,42 | 353,23 | 5,84% | 509,00 |
| 28.04.2026 | 342,70 | 344,45 | 321,13 | 333,75 | -2,08% | 568,00 |
| 27.04.2026 | 351,75 | 353,25 | 337,77 | 340,83 | -0,96% | 210,00 |
| 24.04.2026 | 349,83 | 356,15 | 341,98 | 344,13 | -0,23% | 506,00 |
| 23.04.2026 | 329,95 | 355,45 | 328,00 | 344,92 | 4,38% | 310,00 |
| 22.04.2026 | 332,58 | 342,35 | 325,58 | 330,45 | 1,22% | 463,00 |
| 21.04.2026 | 319,63 | 331,70 | 314,08 | 326,48 | 2,34% | 356,00 |
| 20.04.2026 | 311,88 | 322,27 | 310,55 | 319,00 | 1,07% | 328,00 |
| 17.04.2026 | 304,13 | 319,75 | 304,02 | 315,63 | 2,92% | 233,00 |
| 16.04.2026 | 310,30 | 313,90 | 300,05 | 306,67 | -0,41% | 482,00 |
| 15.04.2026 | 308,77 | 310,75 | 298,55 | 307,95 | -0,68% | 455,00 |
| 14.04.2026 | 300,30 | 310,52 | 289,67 | 310,05 | 4,47% | 371,00 |
| 13.04.2026 | 288,13 | 299,23 | 287,15 | 296,77 | 1,54% | 239,00 |
| 10.04.2026 | 290,90 | 298,30 | 281,80 | 292,27 | 0,90% | 221,00 |
| 09.04.2026 | 285,52 | 295,67 | 282,58 | 289,67 | -0,08% | 321,00 |
| 08.04.2026 | 289,70 | 297,48 | 283,77 | 289,90 | 9,42% | 944,00 |
| 07.04.2026 | 261,75 | 269,52 | 256,00 | 264,95 | 4,22% | 214,00 |
| 02.04.2026 | 248,27 | 258,20 | 240,85 | 254,23 | -0,96% | 291,00 |
| 01.04.2026 | 239,27 | 262,83 | 236,35 | 256,70 | 10,10% | 609,00 |
| 31.03.2026 | 218,83 | 234,75 | 215,83 | 233,15 | 5,97% | 193,00 |
| 30.03.2026 | 238,40 | 249,70 | 217,45 | 220,02 | -8,55% | 351,00 |
| 27.03.2026 | 241,13 | 244,63 | 230,00 | 240,60 | 1,38% | 328,00 |
| 26.03.2026 | 252,50 | 252,98 | 237,20 | 237,33 | -6,97% | 378,00 |
| 25.03.2026 | 261,90 | 263,02 | 243,18 | 255,10 | -0,93% | 601,00 |
| 24.03.2026 | 252,98 | 259,08 | 242,60 | 257,50 | 1,42% | 112,00 |
| 23.03.2026 | 247,52 | 265,15 | 244,10 | 253,90 | -0,55% | 590,00 |
| 20.03.2026 | 274,70 | 275,17 | 252,25 | 255,30 | -6,71% | 331,00 |
| 19.03.2026 | 263,85 | 274,98 | 253,08 | 273,67 | 3,36% | 616,00 |
| 18.03.2026 | 279,45 | 280,90 | 261,30 | 264,77 | -2,89% | 646,00 |
| 17.03.2026 | 245,43 | 273,00 | 245,05 | 272,65 | 9,64% | 558,00 |
| 16.03.2026 | 244,25 | 252,27 | 242,50 | 248,68 | 4,22% | 494,00 |
| 13.03.2026 | 227,43 | 243,33 | 225,15 | 238,60 | 4,72% | 366,00 |
| 12.03.2026 | 229,18 | 232,83 | 223,68 | 227,85 | -2,04% | 123,00 |
| 11.03.2026 | 231,55 | 235,65 | 226,88 | 232,60 | 0,35% | 382,00 |
| 10.03.2026 | 226,00 | 240,98 | 225,08 | 231,80 | 3,46% | 463,00 |
| 09.03.2026 | 204,50 | 226,05 | 202,65 | 224,05 | 6,10% | 573,00 |
| 06.03.2026 | 226,00 | 227,68 | 210,58 | 211,18 | -4,80% | 61,00 |
| 05.03.2026 | 226,63 | 232,08 | 217,52 | 221,83 | -1,49% | 2.271,00 |