239,000€
-3,04%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 247,35 | 252,95 | 229,05 | 239,20 | -2,96% | 12.961,00 |
| 25.02.2026 | 232,35 | 251,90 | 230,30 | 246,50 | 6,64% | 8.042,00 |
| 24.02.2026 | 240,40 | 244,05 | 227,75 | 231,15 | -2,67% | 7.649,00 |
| 23.02.2026 | 238,85 | 249,55 | 236,00 | 237,50 | -2,35% | 8.777,00 |
| 20.02.2026 | 244,55 | 252,50 | 237,52 | 243,23 | 0,76% | 7.992,00 |
| 19.02.2026 | 254,98 | 259,00 | 239,55 | 241,40 | -4,07% | 19.002,00 |
| 18.02.2026 | 242,08 | 262,55 | 241,05 | 251,65 | 5,01% | 15.319,00 |
| 17.02.2026 | 236,90 | 243,95 | 231,55 | 239,65 | -0,13% | 4.773,00 |
| 16.02.2026 | 239,40 | 242,00 | 237,25 | 239,95 | 1,53% | 6.208,00 |
| 13.02.2026 | 237,05 | 244,60 | 224,77 | 236,33 | -1,75% | 14.611,00 |
| 12.02.2026 | 238,40 | 258,30 | 233,00 | 240,52 | 4,27% | 18.894,00 |
| 11.02.2026 | 222,75 | 235,75 | 219,85 | 230,68 | 3,59% | 14.640,00 |
| 10.02.2026 | 238,48 | 241,95 | 219,05 | 222,68 | -8,16% | 11.024,00 |
| 09.02.2026 | 240,63 | 248,13 | 228,83 | 242,45 | 1,44% | 11.675,00 |
| 06.02.2026 | 216,95 | 240,15 | 215,50 | 239,00 | 9,67% | 12.309,00 |
| 05.02.2026 | 230,55 | 231,35 | 211,50 | 217,93 | -4,32% | 10.983,00 |
| 04.02.2026 | 245,30 | 249,23 | 215,73 | 227,77 | -7,26% | 21.795,00 |
| 03.02.2026 | 232,55 | 250,75 | 230,83 | 245,60 | 7,33% | 25.246,00 |
| 02.02.2026 | 199,00 | 234,00 | 197,50 | 228,83 | 9,20% | 20.782,00 |
| 30.01.2026 | 225,85 | 249,30 | 200,38 | 209,55 | -9,13% | 39.610,00 |
| 29.01.2026 | 246,95 | 247,00 | 224,93 | 230,60 | -2,40% | 28.211,00 |
| 28.01.2026 | 226,00 | 238,15 | 218,95 | 236,27 | 13,00% | 17.943,00 |
| 27.01.2026 | 206,70 | 214,25 | 204,15 | 209,10 | 2,98% | 9.547,00 |
| 26.01.2026 | 197,86 | 210,90 | 197,18 | 203,05 | 1,56% | 11.215,00 |
| 23.01.2026 | 204,73 | 206,95 | 197,12 | 199,93 | -3,43% | 8.808,00 |
| 22.01.2026 | 211,95 | 216,50 | 194,88 | 207,02 | -0,73% | 34.143,00 |
| 21.01.2026 | 193,98 | 209,80 | 193,01 | 208,55 | 9,33% | 12.400,00 |
| 20.01.2026 | 183,46 | 196,15 | 175,00 | 190,75 | 2,14% | 30.273,00 |
| 19.01.2026 | 186,48 | 188,98 | 185,00 | 186,75 | -2,86% | 10.255,00 |
| 16.01.2026 | 196,18 | 201,90 | 187,35 | 192,24 | -0,10% | 13.236,00 |
| 15.01.2026 | 186,78 | 198,52 | 185,84 | 192,43 | 3,74% | 18.070,00 |
| 14.01.2026 | 184,66 | 186,76 | 180,81 | 185,49 | 1,40% | 7.398,00 |
| 13.01.2026 | 181,46 | 187,10 | 178,83 | 182,92 | 0,14% | 10.819,00 |
| 12.01.2026 | 168,40 | 182,68 | 166,12 | 182,67 | 6,24% | 10.727,00 |
| 09.01.2026 | 160,08 | 172,16 | 159,64 | 171,94 | 6,64% | 8.607,00 |
| 08.01.2026 | 168,78 | 172,70 | 155,02 | 161,23 | -6,39% | 14.599,00 |
| 07.01.2026 | 187,98 | 187,98 | 167,21 | 172,23 | -8,13% | 17.516,00 |
| 06.01.2026 | 161,00 | 189,24 | 160,00 | 187,47 | 17,79% | 9.536,00 |
| 05.01.2026 | 163,28 | 167,74 | 157,17 | 159,15 | -0,45% | 13.268,00 |
| 02.01.2026 | 148,80 | 160,15 | 148,77 | 159,87 | 4,46% | 6.494,00 |
| 30.12.2025 | 152,67 | 153,62 | 152,00 | 153,05 | -0,02% | 143,00 |
| 29.12.2025 | 153,26 | 156,69 | 150,12 | 153,08 | 1,24% | 3.806,00 |
| 23.12.2025 | 150,02 | 151,26 | 148,66 | 151,20 | 0,53% | 4.284,00 |
| 22.12.2025 | 158,04 | 159,24 | 146,22 | 150,40 | -4,02% | 4.101,00 |
| 19.12.2025 | 151,13 | 158,05 | 150,31 | 156,70 | 4,86% | 2.884,00 |
| 18.12.2025 | 145,88 | 153,80 | 145,24 | 149,44 | 5,19% | 3.564,00 |
| 17.12.2025 | 150,63 | 154,15 | 140,92 | 142,07 | -4,70% | 4.240,00 |
| 16.12.2025 | 143,22 | 150,32 | 142,52 | 149,07 | 1,86% | 2.050,00 |
| 15.12.2025 | 151,43 | 153,52 | 146,24 | 146,35 | -2,58% | 7.178,00 |
| 12.12.2025 | 158,22 | 159,74 | 145,23 | 150,22 | -6,50% | 4.391,00 |
| 11.12.2025 | 150,28 | 160,68 | 148,03 | 160,67 | 3,66% | 3.901,00 |
| 10.12.2025 | 145,78 | 155,28 | 144,86 | 154,99 | 5,74% | 3.929,00 |
| 09.12.2025 | 145,00 | 147,60 | 143,85 | 146,57 | 0,45% | 4.763,00 |
| 08.12.2025 | 149,00 | 149,00 | 143,55 | 145,91 | 0,70% | 3.926,00 |
| 05.12.2025 | 138,98 | 145,49 | 138,17 | 144,89 | 5,19% | 2.385,00 |
| 04.12.2025 | 133,36 | 138,30 | 130,97 | 137,74 | 3,28% | 786,00 |
| 03.12.2025 | 138,52 | 138,85 | 129,96 | 133,36 | -3,33% | 3.906,00 |
| 02.12.2025 | 141,32 | 146,04 | 134,79 | 137,95 | -2,54% | 3.070,00 |
| 01.12.2025 | 138,02 | 142,34 | 135,27 | 141,54 | 0,28% | 2.019,00 |
| 28.11.2025 | 138,36 | 141,56 | 135,53 | 141,15 | 3,09% | 4.663,00 |
| 27.11.2025 | 137,70 | 137,70 | 136,34 | 136,92 | -0,07% | 1.064,00 |
| 26.11.2025 | 135,90 | 139,04 | 135,40 | 137,02 | 1,78% | 2.748,00 |
| 25.11.2025 | 132,56 | 134,98 | 128,02 | 134,62 | 2,76% | 3.983,00 |
| 24.11.2025 | 122,26 | 132,53 | 121,50 | 131,01 | 9,40% | 3.684,00 |
| 21.11.2025 | 122,04 | 124,05 | 114,40 | 119,75 | -0,08% | 7.971,00 |
| 20.11.2025 | 139,92 | 141,31 | 119,47 | 119,85 | -10,24% | 8.853,00 |
| 19.11.2025 | 131,14 | 135,47 | 130,28 | 133,52 | 1,37% | 1.504,00 |
| 18.11.2025 | 134,04 | 138,82 | 130,33 | 131,72 | -5,99% | 4.136,00 |
| 17.11.2025 | 137,21 | 144,41 | 133,82 | 140,11 | 3,71% | 2.962,00 |
| 14.11.2025 | 131,24 | 138,94 | 125,24 | 135,10 | -0,32% | 10.473,00 |
| 13.11.2025 | 142,50 | 143,00 | 133,12 | 135,54 | -5,43% | 11.172,00 |
| 12.11.2025 | 148,37 | 151,48 | 142,42 | 143,32 | -2,95% | 4.145,00 |
| 11.11.2025 | 150,50 | 153,56 | 146,62 | 147,67 | -2,07% | 5.677,00 |
| 10.11.2025 | 146,98 | 152,50 | 145,35 | 150,79 | 7,22% | 12.826,00 |
| 07.11.2025 | 144,01 | 145,40 | 132,21 | 140,63 | -0,71% | 11.197,00 |
| 06.11.2025 | 140,26 | 145,32 | 138,50 | 141,63 | 1,68% | 6.714,00 |
| 05.11.2025 | 132,50 | 144,04 | 131,00 | 139,29 | 5,37% | 5.017,00 |
| 04.11.2025 | 133,00 | 135,10 | 130,02 | 132,19 | -4,78% | 6.754,00 |
| 03.11.2025 | 130,80 | 139,07 | 128,66 | 138,82 | 6,91% | 11.138,00 |
| 31.10.2025 | 134,50 | 136,07 | 121,90 | 129,85 | -2,96% | 8.868,00 |
| 30.10.2025 | 125,56 | 133,81 | 117,98 | 133,81 | 8,65% | 10.204,00 |
| 29.10.2025 | 112,94 | 125,59 | 111,83 | 123,16 | 11,17% | 12.226,00 |
| 28.10.2025 | 109,30 | 111,51 | 104,53 | 110,79 | 1,99% | 2.049,00 |
| 27.10.2025 | 114,20 | 115,36 | 105,98 | 108,63 | -2,80% | 6.671,00 |
| 24.10.2025 | 109,16 | 114,73 | 109,16 | 111,76 | 3,41% | 6.112,00 |
| 23.10.2025 | 104,11 | 109,09 | 103,39 | 108,07 | 4,15% | 4.432,00 |
| 22.10.2025 | 104,50 | 107,78 | 100,97 | 103,76 | -0,78% | 3.449,00 |
| 21.10.2025 | 104,95 | 106,00 | 102,62 | 104,58 | 0,16% | 1.860,00 |
| 20.10.2025 | 109,63 | 113,03 | 102,88 | 104,41 | -3,64% | 5.291,00 |
| 17.10.2025 | 105,36 | 110,73 | 101,28 | 108,35 | -0,42% | 4.248,00 |
| 16.10.2025 | 103,12 | 111,47 | 103,11 | 108,81 | 5,65% | 4.042,00 |
| 15.10.2025 | 98,83 | 103,64 | 97,74 | 102,99 | 5,70% | 3.483,00 |
| 14.10.2025 | 102,78 | 102,78 | 97,28 | 97,44 | -5,16% | 4.558,00 |
| 13.10.2025 | 101,02 | 105,67 | 100,38 | 102,74 | 3,43% | 2.289,00 |
| 10.10.2025 | 103,74 | 104,98 | 99,15 | 99,33 | -3,95% | 5.660,00 |
| 09.10.2025 | 104,71 | 105,52 | 102,00 | 103,42 | -0,70% | 6.172,00 |
| 08.10.2025 | 104,16 | 105,97 | 102,86 | 104,15 | 1,25% | 4.014,00 |
| 07.10.2025 | 107,68 | 109,57 | 100,97 | 102,86 | -3,74% | 8.105,00 |
| 06.10.2025 | 114,78 | 116,39 | 106,68 | 106,86 | -4,43% | 7.932,00 |
| 03.10.2025 | 112,70 | 115,83 | 111,01 | 111,81 | -0,44% | 4.638,00 |