35,923€
1,85%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,61 | 36,12 | 35,04 | 35,93 | 1,86% | 969,00 |
| 24.04.2025 | 33,50 | 35,49 | 32,85 | 35,27 | 5,80% | 1.201,00 |
| 23.04.2025 | 33,43 | 34,44 | 33,02 | 33,34 | 3,82% | 4.543,00 |
| 22.04.2025 | 31,34 | 32,38 | 31,34 | 32,11 | 0,10% | 975,00 |
| 17.04.2025 | 31,65 | 32,26 | 31,22 | 32,08 | 2,50% | 267,00 |
| 16.04.2025 | 30,85 | 31,90 | 30,59 | 31,29 | -1,76% | 1.906,00 |
| 15.04.2025 | 31,46 | 32,17 | 31,34 | 31,85 | 1,01% | 339,00 |
| 14.04.2025 | 32,40 | 32,80 | 31,01 | 31,53 | 4,04% | 2.730,00 |
| 11.04.2025 | 31,34 | 32,60 | 29,38 | 30,31 | -3,11% | 7.266,00 |
| 10.04.2025 | 33,30 | 33,50 | 30,12 | 31,28 | -5,74% | 1.782,00 |
| 09.04.2025 | 27,97 | 34,10 | 27,69 | 33,19 | 15,19% | 10.496,00 |
| 08.04.2025 | 28,95 | 31,83 | 28,03 | 28,81 | 0,79% | 3.473,00 |
| 07.04.2025 | 26,46 | 30,46 | 25,95 | 28,59 | 2,58% | 6.376,00 |
| 04.04.2025 | 31,19 | 31,63 | 27,14 | 27,87 | -9,99% | 6.499,00 |
| 03.04.2025 | 35,85 | 36,59 | 30,86 | 30,96 | -19,71% | 3.039,00 |
| 02.04.2025 | 37,79 | 38,91 | 37,17 | 38,56 | 1,86% | 303,00 |
| 01.04.2025 | 36,91 | 37,98 | 36,78 | 37,85 | 1,11% | 3.680,00 |
| 31.03.2025 | 37,10 | 37,45 | 36,17 | 37,44 | -0,22% | 1.893,00 |
| 28.03.2025 | 38,68 | 38,85 | 37,40 | 37,52 | -3,40% | 3.539,00 |
| 27.03.2025 | 39,60 | 39,75 | 38,79 | 38,84 | -2,04% | 355,00 |
| 26.03.2025 | 40,20 | 40,59 | 39,18 | 39,65 | -1,29% | 455,00 |
| 25.03.2025 | 41,01 | 41,09 | 39,37 | 40,17 | -2,02% | 428,00 |
| 24.03.2025 | 40,66 | 41,45 | 40,23 | 41,00 | 1,47% | 833,00 |
| 21.03.2025 | 41,54 | 41,76 | 39,91 | 40,40 | -3,01% | 5.584,00 |
| 20.03.2025 | 41,39 | 42,04 | 40,98 | 41,66 | 1,14% | 812,00 |
| 19.03.2025 | 40,71 | 41,64 | 40,51 | 41,19 | 1,70% | 1.096,00 |
| 18.03.2025 | 40,66 | 40,96 | 40,05 | 40,50 | -0,61% | 489,00 |
| 17.03.2025 | 40,74 | 41,66 | 40,64 | 40,75 | -0,28% | 752,00 |
| 14.03.2025 | 39,01 | 41,22 | 38,95 | 40,86 | 5,52% | 1.972,00 |
| 13.03.2025 | 39,34 | 39,72 | 38,40 | 38,73 | -1,85% | 928,00 |
| 12.03.2025 | 38,56 | 40,00 | 38,40 | 39,46 | 2,84% | 9.721,00 |
| 11.03.2025 | 37,31 | 39,21 | 36,93 | 38,37 | 2,51% | 3.280,00 |
| 10.03.2025 | 38,26 | 38,38 | 36,35 | 37,43 | -2,69% | 5.120,00 |
| 07.03.2025 | 38,46 | 39,11 | 37,23 | 38,46 | -0,08% | 3.401,00 |
| 06.03.2025 | 40,86 | 40,88 | 38,31 | 38,49 | -6,08% | 5.792,00 |
| 05.03.2025 | 42,32 | 42,50 | 40,22 | 40,98 | -2,62% | 6.027,00 |
| 04.03.2025 | 45,01 | 45,03 | 42,06 | 42,08 | -6,19% | 3.621,00 |
| 03.03.2025 | 47,21 | 47,47 | 44,42 | 44,86 | -4,92% | 4.918,00 |
| 28.02.2025 | 46,40 | 48,06 | 46,12 | 47,18 | 1,70% | 509,00 |
| 27.02.2025 | 48,17 | 49,41 | 46,39 | 46,39 | -2,99% | 1.353,00 |
| 26.02.2025 | 47,77 | 48,24 | 46,48 | 47,82 | 2,46% | 2.086,00 |
| 25.02.2025 | 46,87 | 48,70 | 46,20 | 46,67 | -0,26% | 4.816,00 |
| 24.02.2025 | 50,84 | 51,28 | 46,09 | 46,79 | -4,77% | 9.166,00 |
| 21.02.2025 | 51,39 | 51,39 | 49,13 | 49,13 | -4,31% | 1.868,00 |
| 20.02.2025 | 51,39 | 51,60 | 50,54 | 51,35 | -1,03% | 790,00 |
| 19.02.2025 | 52,12 | 52,59 | 51,69 | 51,88 | 0,35% | 1.373,00 |
| 18.02.2025 | 49,27 | 51,78 | 49,24 | 51,70 | 5,21% | 678,00 |
| 17.02.2025 | 49,21 | 49,71 | 49,13 | 49,14 | 0,02% | 1.092,00 |
| 14.02.2025 | 48,45 | 49,41 | 48,45 | 49,13 | 0,31% | 23,00 |
| 13.02.2025 | 49,03 | 49,03 | 48,86 | 48,98 | -0,77% | 488,00 |
| 12.02.2025 | 50,32 | 50,39 | 48,65 | 49,36 | -2,78% | 877,00 |
| 11.02.2025 | 50,12 | 51,03 | 49,93 | 50,77 | 1,30% | 2.238,00 |
| 10.02.2025 | 47,24 | 50,27 | 47,23 | 50,12 | 6,52% | 693,00 |
| 07.02.2025 | 47,07 | 47,59 | 46,67 | 47,05 | -0,72% | 1.056,00 |
| 06.02.2025 | 47,41 | 47,50 | 46,97 | 47,39 | 0,27% | 526,00 |
| 05.02.2025 | 45,86 | 47,26 | 45,62 | 47,26 | 0,72% | 782,00 |
| 04.02.2025 | 46,75 | 46,92 | 46,75 | 46,92 | -1,59% | 220,00 |
| 03.02.2025 | 47,02 | 47,68 | 46,75 | 47,68 | -3,46% | 1.274,00 |
| 31.01.2025 | 48,13 | 49,39 | 47,81 | 49,39 | 4,49% | 2.511,00 |
| 30.01.2025 | 46,90 | 47,79 | 46,52 | 47,26 | 3,87% | 616,00 |
| 29.01.2025 | 46,11 | 46,41 | 45,45 | 45,50 | -0,25% | 961,00 |
| 28.01.2025 | 47,23 | 47,23 | 44,93 | 45,62 | -0,53% | 330,00 |
| 27.01.2025 | 47,80 | 47,80 | 45,86 | 45,86 | -7,66% | 1.597,00 |
| 24.01.2025 | 49,60 | 49,66 | 49,58 | 49,66 | 0,71% | 135,00 |
| 23.01.2025 | 49,51 | 49,51 | 49,00 | 49,31 | -2,92% | 201,00 |
| 22.01.2025 | 49,77 | 50,79 | 49,37 | 50,79 | 3,19% | 930,00 |
| 21.01.2025 | 47,44 | 49,35 | 47,17 | 49,22 | 4,51% | 854,00 |
| 20.01.2025 | 47,88 | 47,88 | 47,01 | 47,10 | -2,32% | 830,00 |
| 17.01.2025 | 47,18 | 48,53 | 47,17 | 48,22 | 2,24% | 614,00 |
| 16.01.2025 | 47,69 | 47,73 | 47,16 | 47,16 | -1,05% | 343,00 |
| 15.01.2025 | 46,30 | 47,66 | 45,85 | 47,66 | 3,75% | 56,00 |
| 14.01.2025 | 46,21 | 46,21 | 45,60 | 45,93 | 0,36% | 373,00 |
| 13.01.2025 | 45,98 | 46,26 | 45,71 | 45,77 | -1,05% | 394,00 |
| 10.01.2025 | 46,64 | 46,74 | 45,43 | 46,25 | -0,42% | 1.904,00 |
| 09.01.2025 | 46,58 | 46,90 | 46,44 | 46,45 | -1,62% | 619,00 |
| 08.01.2025 | 47,31 | 47,48 | 47,21 | 47,21 | -1,14% | 231,00 |
| 07.01.2025 | 47,79 | 48,42 | 47,54 | 47,76 | -0,61% | 638,00 |
| 06.01.2025 | 46,80 | 48,82 | 46,80 | 48,05 | 2,90% | 837,00 |
| 03.01.2025 | 45,41 | 46,74 | 45,37 | 46,70 | 2,12% | 258,00 |
| 02.01.2025 | 43,43 | 45,76 | 43,43 | 45,73 | 4,93% | 322,00 |
| 30.12.2024 | 43,52 | 43,76 | 43,52 | 43,58 | -0,62% | 755,00 |
| 27.12.2024 | 44,48 | 44,93 | 43,86 | 43,86 | -1,02% | 585,00 |
| 23.12.2024 | 43,71 | 44,31 | 43,58 | 44,31 | 1,26% | 891,00 |
| 20.12.2024 | 43,07 | 44,59 | 41,87 | 43,76 | -0,07% | 2.018,00 |
| 19.12.2024 | 44,69 | 44,82 | 43,33 | 43,79 | -5,03% | 893,00 |
| 18.12.2024 | 46,75 | 47,79 | 46,11 | 46,11 | -2,15% | 3.130,00 |
| 17.12.2024 | 47,20 | 47,28 | 46,68 | 47,12 | 0,43% | 562,00 |
| 16.12.2024 | 46,62 | 47,32 | 46,12 | 46,92 | 0,00% | 2.982,00 |
| 13.12.2024 | 47,64 | 47,93 | 46,89 | 46,92 | 0,31% | 763,00 |
| 12.12.2024 | 50,17 | 50,17 | 46,77 | 46,77 | -7,13% | 1.948,00 |
| 11.12.2024 | 49,61 | 50,53 | 49,56 | 50,36 | 2,16% | 694,00 |
| 10.12.2024 | 50,56 | 51,12 | 49,30 | 49,30 | -2,70% | 975,00 |
| 09.12.2024 | 50,92 | 51,30 | 50,67 | 50,67 | -0,53% | 299,00 |
| 06.12.2024 | 51,57 | 51,87 | 50,68 | 50,94 | -0,84% | 1.281,00 |
| 05.12.2024 | 51,58 | 52,18 | 51,34 | 51,37 | 0,43% | 581,00 |
| 04.12.2024 | 51,65 | 51,86 | 50,84 | 51,15 | -0,50% | 1.000,00 |
| 03.12.2024 | 52,61 | 53,02 | 50,58 | 51,41 | -2,09% | 732,00 |
| 02.12.2024 | 52,25 | 53,22 | 52,25 | 52,50 | 0,17% | 778,00 |
| 29.11.2024 | 51,42 | 52,54 | 50,94 | 52,41 | 2,09% | 1.853,00 |
| 28.11.2024 | 51,29 | 51,63 | 50,88 | 51,34 | 0,64% | 757,00 |