417,550€
0,21%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2026 | 209,52 | 234,50 | 207,60 | 225,18 | 3,90% | 2.670,00 |
| 03.03.2026 | 225,95 | 226,38 | 211,30 | 216,73 | -6,20% | 1.038,00 |
| 02.03.2026 | 233,77 | 242,08 | 219,05 | 231,05 | -3,65% | 1.116,00 |
| 27.02.2026 | 237,50 | 243,52 | 231,90 | 239,80 | 0,66% | 216,00 |
| 26.02.2026 | 246,88 | 252,88 | 229,48 | 238,23 | -3,21% | 399,00 |
| 25.02.2026 | 229,95 | 251,93 | 229,95 | 246,13 | 6,52% | 717,00 |
| 24.02.2026 | 240,15 | 244,10 | 227,83 | 231,05 | -2,64% | 663,00 |
| 23.02.2026 | 241,55 | 249,73 | 236,00 | 237,33 | -2,33% | 215,00 |
| 20.02.2026 | 242,00 | 252,48 | 236,93 | 242,98 | 0,23% | 652,00 |
| 19.02.2026 | 254,10 | 258,98 | 239,83 | 242,43 | -3,59% | 347,00 |
| 18.02.2026 | 238,38 | 262,38 | 238,38 | 251,45 | 4,57% | 1.148,00 |
| 17.02.2026 | 235,05 | 243,77 | 231,75 | 240,45 | 0,28% | 221,00 |
| 16.02.2026 | 236,75 | 241,73 | 236,75 | 239,77 | 1,18% | 94,00 |
| 13.02.2026 | 240,27 | 244,38 | 225,10 | 236,98 | -1,73% | 303,00 |
| 12.02.2026 | 231,60 | 258,52 | 231,60 | 241,15 | 4,04% | 1.467,00 |
| 11.02.2026 | 221,68 | 235,80 | 220,15 | 231,77 | 4,54% | 188,00 |
| 10.02.2026 | 240,50 | 241,58 | 219,18 | 221,70 | -7,88% | 818,00 |
| 09.02.2026 | 240,80 | 248,13 | 228,02 | 240,68 | 0,64% | 193,00 |
| 06.02.2026 | 213,93 | 239,23 | 212,90 | 239,15 | 9,79% | 427,00 |
| 05.02.2026 | 226,00 | 233,60 | 212,95 | 217,83 | -4,44% | 607,00 |
| 04.02.2026 | 244,60 | 249,48 | 215,95 | 227,95 | -6,79% | 1.444,00 |
| 03.02.2026 | 230,98 | 250,65 | 230,77 | 244,55 | 6,97% | 894,00 |
| 02.02.2026 | 199,63 | 233,95 | 196,60 | 228,63 | 13,91% | 2.932,00 |
| 30.01.2026 | 227,85 | 248,58 | 200,65 | 200,70 | -13,60% | 833,00 |
| 29.01.2026 | 242,60 | 247,83 | 225,00 | 232,30 | -1,01% | 979,00 |
| 28.01.2026 | 225,43 | 237,93 | 219,23 | 234,68 | 11,21% | 814,00 |
| 27.01.2026 | 203,05 | 214,13 | 198,32 | 211,02 | 3,86% | 1.100,00 |
| 26.01.2026 | 199,36 | 210,65 | 196,94 | 203,18 | 1,44% | 321,00 |
| 23.01.2026 | 205,77 | 206,77 | 197,14 | 200,30 | -3,03% | 301,00 |
| 22.01.2026 | 211,02 | 216,10 | 195,02 | 206,55 | -0,23% | 683,00 |
| 21.01.2026 | 190,58 | 209,65 | 190,58 | 207,02 | 8,52% | 888,00 |
| 20.01.2026 | 185,47 | 196,32 | 175,66 | 190,77 | 2,15% | 415,00 |
| 19.01.2026 | 189,58 | 189,58 | 183,90 | 186,75 | -2,45% | 906,00 |
| 16.01.2026 | 192,93 | 201,33 | 186,82 | 191,45 | -0,27% | 554,00 |
| 15.01.2026 | 183,85 | 198,52 | 183,83 | 191,96 | 3,63% | 423,00 |
| 14.01.2026 | 184,43 | 187,13 | 180,35 | 185,23 | 1,19% | 302,00 |
| 13.01.2026 | 180,01 | 187,09 | 178,56 | 183,06 | 0,50% | 474,00 |
| 12.01.2026 | 167,72 | 182,61 | 165,59 | 182,15 | 5,91% | 661,00 |
| 09.01.2026 | 160,93 | 172,39 | 159,08 | 171,99 | 7,52% | 1.269,00 |
| 08.01.2026 | 170,80 | 172,63 | 155,19 | 159,96 | -7,09% | 1.044,00 |
| 07.01.2026 | 186,39 | 188,33 | 167,13 | 172,17 | -7,97% | 1.662,00 |
| 06.01.2026 | 161,84 | 189,19 | 160,14 | 187,08 | 16,99% | 304,00 |
| 05.01.2026 | 162,56 | 167,55 | 157,82 | 159,91 | 0,21% | 892,00 |
| 02.01.2026 | 148,58 | 160,15 | 148,56 | 159,57 | 4,33% | 520,00 |
| 30.12.2025 | 152,47 | 153,47 | 152,47 | 152,95 | 0,03% | 20,00 |
| 29.12.2025 | 154,32 | 156,69 | 150,09 | 152,90 | 1,11% | 144,00 |