47,178€
1,70%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 52,85 | 52,85 | 50,66 | 51,01 | -3,23% | 1.262,00 |
| 26.11.2024 | 49,91 | 52,78 | 49,43 | 52,71 | 4,87% | 996,00 |
| 25.11.2024 | 48,18 | 50,28 | 47,79 | 50,27 | 4,22% | 1.572,00 |
| 22.11.2024 | 47,74 | 48,34 | 47,28 | 48,23 | 1,19% | 774,00 |
| 21.11.2024 | 45,37 | 48,02 | 45,37 | 47,66 | 5,14% | 6.085,00 |
| 20.11.2024 | 46,62 | 47,17 | 45,34 | 45,34 | -2,47% | 487,00 |
| 19.11.2024 | 46,46 | 46,49 | 46,21 | 46,49 | 1,23% | 131,00 |
| 18.11.2024 | 45,16 | 45,92 | 44,54 | 45,92 | 2,70% | 1.677,00 |
| 15.11.2024 | 44,55 | 45,16 | 44,45 | 44,71 | -1,09% | 360,00 |
| 14.11.2024 | 44,86 | 45,45 | 44,75 | 45,20 | 1,01% | 391,00 |
| 13.11.2024 | 45,19 | 45,49 | 44,61 | 44,75 | -1,84% | 3.149,00 |
| 12.11.2024 | 47,70 | 48,13 | 44,87 | 45,59 | -4,72% | 6.243,00 |
| 11.11.2024 | 49,60 | 50,49 | 47,85 | 47,85 | -2,03% | 4.280,00 |
| 08.11.2024 | 49,67 | 49,67 | 48,84 | 48,84 | -1,07% | 1.134,00 |
| 07.11.2024 | 49,13 | 49,62 | 48,96 | 49,37 | 0,15% | 3.352,00 |
| 06.11.2024 | 47,78 | 49,29 | 47,63 | 49,29 | 7,22% | 2.924,00 |
| 05.11.2024 | 45,37 | 46,06 | 45,21 | 45,97 | 1,37% | 1.679,00 |
| 04.11.2024 | 45,65 | 46,09 | 45,21 | 45,35 | -1,57% | 587,00 |
| 01.11.2024 | 45,87 | 46,60 | 45,77 | 46,08 | 0,76% | 488,00 |
| 31.10.2024 | 46,23 | 46,67 | 45,73 | 45,73 | -2,10% | 618,00 |
| 30.10.2024 | 47,29 | 47,66 | 46,71 | 46,71 | -1,67% | 367,00 |
| 29.10.2024 | 48,96 | 48,96 | 47,48 | 47,51 | -3,50% | 957,00 |
| 28.10.2024 | 49,13 | 49,23 | 47,90 | 49,23 | 0,98% | 1.200,00 |
| 25.10.2024 | 50,48 | 52,90 | 48,75 | 48,75 | 4,98% | 5.749,00 |
| 24.10.2024 | 46,81 | 47,11 | 46,32 | 46,44 | -1,06% | 1.878,00 |
| 23.10.2024 | 47,15 | 47,64 | 46,92 | 46,94 | -1,43% | 207,00 |
| 22.10.2024 | 46,46 | 47,62 | 46,33 | 47,62 | 0,82% | 899,00 |
| 21.10.2024 | 46,33 | 47,23 | 46,11 | 47,23 | 1,84% | 333,00 |
| 18.10.2024 | 46,90 | 47,26 | 46,38 | 46,38 | -1,19% | 406,00 |
| 17.10.2024 | 47,72 | 47,72 | 46,94 | 46,94 | -0,21% | 476,00 |
| 16.10.2024 | 46,33 | 47,17 | 46,33 | 47,04 | 0,19% | 821,00 |
| 15.10.2024 | 46,13 | 47,45 | 45,87 | 46,95 | 1,82% | 1.089,00 |
| 14.10.2024 | 44,63 | 46,17 | 44,63 | 46,11 | 3,92% | 1.787,00 |
| 11.10.2024 | 44,01 | 44,69 | 43,87 | 44,37 | -0,71% | 728,00 |
| 10.10.2024 | 44,69 | 44,69 | 43,82 | 44,69 | -0,61% | 890,00 |
| 09.10.2024 | 45,75 | 45,75 | 44,48 | 44,96 | -1,26% | 296,00 |
| 08.10.2024 | 45,48 | 46,07 | 45,28 | 45,53 | -1,20% | 805,00 |
| 07.10.2024 | 45,44 | 46,09 | 45,33 | 46,09 | 0,99% | 471,00 |