64,135€
-2,05%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 65,41 | 65,66 | 63,71 | 64,12 | -2,07% | 1.557,00 |
| 14.08.2025 | 64,97 | 65,71 | 64,15 | 65,48 | 0,77% | 368,00 |
| 13.08.2025 | 65,01 | 65,85 | 64,65 | 64,98 | 0,08% | 751,00 |
| 12.08.2025 | 64,22 | 64,98 | 64,05 | 64,93 | 0,95% | 1.135,00 |
| 11.08.2025 | 64,30 | 65,97 | 64,00 | 64,32 | -0,03% | 406,00 |
| 08.08.2025 | 64,10 | 65,04 | 63,91 | 64,34 | 0,74% | 490,00 |
| 07.08.2025 | 62,95 | 64,08 | 62,63 | 63,87 | 0,90% | 941,00 |
| 06.08.2025 | 65,61 | 66,08 | 63,09 | 63,30 | -3,40% | 1.664,00 |
| 05.08.2025 | 67,04 | 67,64 | 64,28 | 65,53 | -1,92% | 2.686,00 |
| 04.08.2025 | 66,45 | 67,69 | 65,77 | 66,81 | 0,95% | 2.047,00 |
| 01.08.2025 | 68,12 | 68,63 | 64,36 | 66,18 | -3,79% | 3.445,00 |
| 31.07.2025 | 68,50 | 68,93 | 64,14 | 68,79 | 9,90% | 4.099,00 |
| 30.07.2025 | 60,42 | 62,68 | 59,98 | 62,59 | 2,44% | 1.221,00 |
| 29.07.2025 | 59,70 | 61,72 | 59,58 | 61,10 | 2,72% | 1.240,00 |
| 28.07.2025 | 59,01 | 59,75 | 58,60 | 59,48 | 1,53% | 2.920,00 |
| 25.07.2025 | 58,87 | 59,41 | 56,74 | 58,59 | -0,17% | 1.387,00 |
| 24.07.2025 | 59,41 | 59,97 | 58,02 | 58,69 | -0,40% | 1.563,00 |
| 23.07.2025 | 57,01 | 59,15 | 57,01 | 58,92 | 3,39% | 1.286,00 |
| 22.07.2025 | 58,87 | 58,99 | 56,85 | 56,99 | -2,61% | 2.960,00 |
| 21.07.2025 | 58,86 | 58,94 | 58,10 | 58,52 | -0,14% | 449,00 |
| 18.07.2025 | 57,97 | 58,60 | 57,60 | 58,60 | 1,47% | 1.975,00 |
| 17.07.2025 | 57,13 | 57,90 | 57,10 | 57,75 | 1,73% | 305,00 |
| 16.07.2025 | 58,17 | 58,32 | 56,60 | 56,77 | -2,81% | 118,00 |
| 15.07.2025 | 57,87 | 58,42 | 57,32 | 58,41 | 1,48% | 647,00 |
| 14.07.2025 | 56,15 | 57,56 | 56,00 | 57,56 | 1,27% | 304,00 |
| 11.07.2025 | 55,81 | 56,84 | 54,91 | 56,84 | 1,97% | 696,00 |
| 10.07.2025 | 55,10 | 55,85 | 54,24 | 55,74 | 0,78% | 1.206,00 |
| 09.07.2025 | 54,36 | 55,42 | 54,08 | 55,31 | 1,39% | 1.958,00 |
| 08.07.2025 | 55,33 | 56,01 | 54,55 | 54,55 | -1,80% | 531,00 |
| 07.07.2025 | 55,93 | 56,25 | 55,55 | 55,55 | -0,52% | 1.894,00 |
| 04.07.2025 | 55,77 | 55,85 | 55,56 | 55,84 | -0,83% | 263,00 |
| 03.07.2025 | 56,05 | 56,69 | 55,48 | 56,31 | 1,15% | 1.738,00 |
| 02.07.2025 | 54,61 | 55,67 | 54,00 | 55,67 | 3,63% | 1.642,00 |
| 01.07.2025 | 54,46 | 54,51 | 53,67 | 53,72 | -1,12% | 373,00 |
| 30.06.2025 | 53,94 | 54,79 | 53,91 | 54,33 | 0,56% | 374,00 |
| 27.06.2025 | 54,70 | 54,70 | 53,90 | 54,03 | -0,46% | 374,00 |
| 26.06.2025 | 53,72 | 54,28 | 53,23 | 54,28 | 0,87% | 1.496,00 |
| 25.06.2025 | 53,21 | 54,00 | 53,21 | 53,81 | 0,75% | 495,00 |
| 24.06.2025 | 52,96 | 53,50 | 52,57 | 53,41 | 2,95% | 1.243,00 |
| 23.06.2025 | 51,19 | 52,12 | 50,94 | 51,88 | 0,99% | 2.163,00 |
| 20.06.2025 | 51,54 | 51,90 | 51,26 | 51,37 | 1,06% | 409,00 |
| 19.06.2025 | 51,04 | 51,55 | 50,81 | 50,83 | -2,02% | 446,00 |
| 18.06.2025 | 51,23 | 51,88 | 50,75 | 51,88 | 1,15% | 710,00 |
| 17.06.2025 | 49,25 | 52,29 | 49,09 | 51,29 | 4,61% | 1.289,00 |
| 16.06.2025 | 48,50 | 49,03 | 48,40 | 49,03 | 1,10% | 400,00 |
| 13.06.2025 | 47,33 | 48,50 | 46,80 | 48,50 | 0,59% | 1.914,00 |
| 12.06.2025 | 47,94 | 48,28 | 47,52 | 48,21 | -1,52% | 1.154,00 |
| 11.06.2025 | 48,96 | 49,06 | 48,58 | 48,96 | -0,02% | 805,00 |
| 10.06.2025 | 50,12 | 50,37 | 48,97 | 48,97 | -2,21% | 346,00 |
| 09.06.2025 | 48,73 | 50,07 | 48,73 | 50,07 | 1,69% | 996,00 |
| 06.06.2025 | 48,60 | 49,59 | 48,13 | 49,24 | 1,73% | 1.494,00 |
| 05.06.2025 | 47,70 | 48,55 | 47,45 | 48,41 | 1,32% | 1.494,00 |
| 04.06.2025 | 47,03 | 47,81 | 47,03 | 47,78 | 1,28% | 430,00 |
| 03.06.2025 | 45,33 | 47,36 | 45,19 | 47,17 | 2,97% | 2.530,00 |
| 02.06.2025 | 45,27 | 45,81 | 44,72 | 45,81 | 0,96% | 2.265,00 |
| 30.05.2025 | 45,92 | 46,20 | 45,38 | 45,38 | -1,57% | 790,00 |
| 29.05.2025 | 47,74 | 48,21 | 46,10 | 46,10 | -0,07% | 884,00 |
| 28.05.2025 | 45,48 | 46,17 | 45,48 | 46,13 | 0,94% | 341,00 |
| 27.05.2025 | 44,87 | 45,70 | 44,50 | 45,70 | 2,56% | 618,00 |
| 26.05.2025 | 44,30 | 44,94 | 44,30 | 44,56 | 1,25% | 76,00 |
| 23.05.2025 | 44,24 | 44,37 | 42,20 | 44,01 | -1,12% | 3.288,00 |
| 22.05.2025 | 44,00 | 44,78 | 43,61 | 44,51 | 1,53% | 313,00 |
| 21.05.2025 | 44,16 | 45,08 | 43,84 | 43,84 | -3,32% | 685,00 |
| 20.05.2025 | 44,63 | 45,72 | 44,63 | 45,35 | 0,54% | 487,00 |
| 19.05.2025 | 43,92 | 45,10 | 43,06 | 45,10 | 0,22% | 369,00 |
| 16.05.2025 | 44,07 | 45,02 | 44,07 | 45,00 | 1,66% | 1.385,00 |
| 15.05.2025 | 43,93 | 44,27 | 43,43 | 44,27 | -0,20% | 663,00 |
| 14.05.2025 | 43,69 | 44,91 | 43,49 | 44,36 | 0,91% | 2.387,00 |
| 13.05.2025 | 41,97 | 44,11 | 41,59 | 43,96 | 4,26% | 2.057,00 |
| 12.05.2025 | 39,88 | 42,47 | 39,88 | 42,16 | 8,06% | 4.304,00 |
| 09.05.2025 | 39,30 | 39,74 | 39,02 | 39,02 | -1,65% | 697,00 |
| 08.05.2025 | 39,42 | 40,03 | 39,41 | 39,67 | 2,11% | 597,00 |
| 07.05.2025 | 39,04 | 39,43 | 38,55 | 38,85 | -0,74% | 539,00 |
| 06.05.2025 | 40,04 | 40,05 | 39,09 | 39,14 | -1,73% | 1.083,00 |
| 05.05.2025 | 39,36 | 40,10 | 38,54 | 39,83 | 0,53% | 2.420,00 |
| 02.05.2025 | 39,20 | 39,82 | 38,67 | 39,62 | 2,36% | 1.263,00 |
| 30.04.2025 | 36,69 | 39,99 | 36,33 | 38,71 | 7,96% | 3.883,00 |
| 29.04.2025 | 36,20 | 36,20 | 35,80 | 35,85 | 0,38% | 1.520,00 |
| 28.04.2025 | 35,81 | 36,08 | 35,34 | 35,72 | -0,38% | 1.912,00 |
| 25.04.2025 | 35,48 | 35,85 | 35,32 | 35,85 | 1,33% | 969,00 |
| 24.04.2025 | 33,35 | 35,49 | 33,20 | 35,38 | 5,22% | 1.201,00 |
| 23.04.2025 | 33,44 | 34,26 | 33,07 | 33,63 | 5,79% | 4.543,00 |
| 22.04.2025 | 31,39 | 31,94 | 31,39 | 31,79 | -1,29% | 975,00 |
| 17.04.2025 | 31,55 | 32,20 | 31,46 | 32,20 | 2,73% | 267,00 |
| 16.04.2025 | 31,00 | 31,50 | 30,76 | 31,35 | -1,71% | 1.906,00 |
| 15.04.2025 | 31,88 | 32,09 | 31,34 | 31,89 | 0,87% | 339,00 |
| 14.04.2025 | 32,44 | 32,80 | 31,01 | 31,62 | 3,52% | 2.730,00 |
| 11.04.2025 | 31,63 | 32,60 | 29,55 | 30,54 | -1,82% | 7.266,00 |
| 10.04.2025 | 33,30 | 33,50 | 30,19 | 31,11 | -7,81% | 1.782,00 |
| 09.04.2025 | 28,06 | 33,99 | 27,74 | 33,74 | 17,32% | 10.496,00 |
| 08.04.2025 | 28,84 | 31,80 | 28,53 | 28,76 | 2,08% | 3.473,00 |
| 07.04.2025 | 26,70 | 30,42 | 26,01 | 28,18 | 0,63% | 6.376,00 |
| 04.04.2025 | 30,90 | 31,63 | 27,24 | 28,00 | -9,65% | 6.499,00 |
| 03.04.2025 | 35,30 | 36,50 | 30,99 | 30,99 | -19,08% | 3.039,00 |
| 02.04.2025 | 37,62 | 38,30 | 37,62 | 38,30 | 1,27% | 303,00 |
| 01.04.2025 | 37,45 | 37,82 | 36,75 | 37,82 | 1,34% | 3.680,00 |
| 31.03.2025 | 37,08 | 37,32 | 36,41 | 37,32 | -0,72% | 1.893,00 |
| 28.03.2025 | 38,81 | 38,81 | 37,57 | 37,59 | -3,96% | 3.539,00 |
| 27.03.2025 | 39,69 | 39,69 | 39,14 | 39,14 | -0,60% | 355,00 |
| 26.03.2025 | 40,13 | 40,29 | 39,29 | 39,37 | -1,17% | 455,00 |