374,100€
5,77%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 361,48 | 374,17 | 356,70 | 371,00 | 4,81% | 8.231,00 |
| 29.04.2026 | 365,40 | 377,73 | 351,15 | 353,98 | 5,79% | 12.533,00 |
| 28.04.2026 | 344,45 | 344,45 | 320,45 | 334,60 | -2,24% | 10.950,00 |
| 27.04.2026 | 349,00 | 353,50 | 337,45 | 342,27 | -0,33% | 7.038,00 |
| 24.04.2026 | 350,27 | 356,95 | 341,92 | 343,40 | -0,46% | 12.742,00 |
| 23.04.2026 | 330,58 | 355,42 | 327,90 | 345,00 | 3,81% | 9.496,00 |
| 22.04.2026 | 333,40 | 341,23 | 325,40 | 332,35 | 1,47% | 11.074,00 |
| 21.04.2026 | 320,95 | 331,67 | 314,25 | 327,52 | 2,62% | 7.963,00 |
| 20.04.2026 | 311,00 | 319,35 | 310,55 | 319,15 | 0,96% | 8.816,00 |
| 17.04.2026 | 304,70 | 319,60 | 303,95 | 316,13 | 2,99% | 7.639,00 |
| 16.04.2026 | 311,45 | 314,25 | 300,05 | 306,95 | -0,31% | 7.300,00 |
| 15.04.2026 | 305,00 | 309,65 | 298,55 | 307,90 | -0,73% | 6.756,00 |
| 14.04.2026 | 302,25 | 310,85 | 289,60 | 310,17 | 4,30% | 10.699,00 |
| 13.04.2026 | 288,90 | 299,15 | 287,15 | 297,38 | 1,58% | 7.238,00 |
| 10.04.2026 | 289,75 | 298,27 | 281,45 | 292,75 | 1,10% | 8.097,00 |
| 09.04.2026 | 285,65 | 295,77 | 282,60 | 289,58 | -0,09% | 9.517,00 |
| 08.04.2026 | 289,92 | 297,15 | 283,55 | 289,83 | 9,70% | 13.353,00 |
| 07.04.2026 | 262,45 | 269,70 | 255,98 | 264,20 | 3,25% | 6.313,00 |
| 02.04.2026 | 247,35 | 258,33 | 243,10 | 255,88 | -0,35% | 6.508,00 |
| 01.04.2026 | 239,55 | 262,83 | 236,18 | 256,77 | 9,67% | 12.966,00 |
| 31.03.2026 | 219,43 | 234,70 | 215,70 | 234,13 | 6,37% | 7.495,00 |
| 30.03.2026 | 238,48 | 249,68 | 217,35 | 220,10 | -8,05% | 9.534,00 |
| 27.03.2026 | 238,90 | 244,70 | 229,90 | 239,38 | 0,42% | 3.852,00 |
| 26.03.2026 | 252,00 | 253,45 | 237,30 | 238,38 | -6,56% | 8.846,00 |
| 25.03.2026 | 260,35 | 263,35 | 243,00 | 255,10 | -2,10% | 5.598,00 |
| 24.03.2026 | 254,02 | 260,95 | 242,68 | 260,58 | 2,60% | 3.300,00 |
| 23.03.2026 | 246,50 | 265,20 | 244,10 | 253,98 | -0,21% | 11.356,00 |
| 20.03.2026 | 272,45 | 274,70 | 252,27 | 254,50 | -7,19% | 8.562,00 |
| 19.03.2026 | 261,20 | 275,05 | 253,40 | 274,23 | 3,50% | 10.805,00 |
| 18.03.2026 | 277,75 | 280,90 | 261,10 | 264,95 | -2,90% | 15.082,00 |
| 17.03.2026 | 247,45 | 273,10 | 245,05 | 272,85 | 9,91% | 13.847,00 |
| 16.03.2026 | 243,50 | 250,80 | 242,75 | 248,25 | 4,20% | 9.232,00 |
| 13.03.2026 | 228,15 | 242,90 | 225,05 | 238,25 | 5,40% | 10.630,00 |
| 12.03.2026 | 228,50 | 233,00 | 224,40 | 226,05 | -2,48% | 6.500,00 |
| 11.03.2026 | 232,50 | 234,95 | 225,50 | 231,80 | 0,19% | 4.581,00 |
| 10.03.2026 | 226,00 | 240,70 | 226,00 | 231,35 | 3,40% | 11.671,00 |
| 09.03.2026 | 206,00 | 226,05 | 202,60 | 223,75 | 5,79% | 13.356,00 |
| 06.03.2026 | 226,40 | 227,40 | 211,00 | 211,50 | -5,07% | 5.692,00 |
| 05.03.2026 | 227,45 | 231,55 | 218,25 | 222,80 | -0,82% | 6.243,00 |
| 04.03.2026 | 209,95 | 233,95 | 207,55 | 224,65 | 4,17% | 16.822,00 |
| 03.03.2026 | 226,20 | 226,20 | 211,20 | 215,65 | -6,87% | 17.039,00 |
| 02.03.2026 | 230,50 | 240,05 | 217,00 | 231,55 | -2,61% | 29.462,00 |
| 27.02.2026 | 238,30 | 243,45 | 232,05 | 237,75 | -0,52% | 7.330,00 |
| 26.02.2026 | 248,00 | 252,95 | 229,05 | 239,00 | -2,75% | 12.961,00 |
| 25.02.2026 | 231,35 | 251,70 | 230,30 | 245,75 | 6,89% | 8.042,00 |
| 24.02.2026 | 239,10 | 243,85 | 228,10 | 229,90 | -3,16% | 7.831,00 |
| 23.02.2026 | 238,95 | 249,55 | 236,10 | 237,40 | -2,14% | 9.108,00 |
| 20.02.2026 | 244,30 | 252,05 | 237,60 | 242,60 | 0,25% | 8.017,00 |
| 19.02.2026 | 255,20 | 258,90 | 239,55 | 242,00 | -3,80% | 19.102,00 |
| 18.02.2026 | 242,55 | 262,55 | 241,05 | 251,55 | 4,51% | 15.319,00 |
| 17.02.2026 | 236,95 | 243,95 | 232,05 | 240,70 | -0,06% | 4.779,00 |
| 16.02.2026 | 238,95 | 242,00 | 237,25 | 240,85 | 1,84% | 6.242,00 |
| 13.02.2026 | 238,00 | 244,60 | 225,45 | 236,50 | -1,13% | 15.058,00 |
| 12.02.2026 | 232,70 | 258,30 | 232,70 | 239,20 | 3,44% | 19.180,00 |
| 11.02.2026 | 221,00 | 235,30 | 219,85 | 231,25 | 4,71% | 14.640,00 |
| 10.02.2026 | 238,95 | 241,95 | 219,05 | 220,85 | -8,46% | 11.417,00 |
| 09.02.2026 | 241,45 | 248,00 | 228,00 | 241,25 | 1,05% | 11.867,00 |
| 06.02.2026 | 217,60 | 239,60 | 215,50 | 238,75 | 8,77% | 12.334,00 |
| 05.02.2026 | 232,80 | 232,80 | 211,50 | 219,50 | -4,02% | 11.056,00 |
| 04.02.2026 | 243,50 | 248,35 | 216,10 | 228,70 | -6,79% | 21.997,00 |
| 03.02.2026 | 232,95 | 250,80 | 231,05 | 245,35 | 6,95% | 25.317,00 |
| 02.02.2026 | 199,88 | 233,95 | 197,50 | 229,40 | 8,69% | 20.791,00 |
| 30.01.2026 | 227,00 | 249,30 | 200,75 | 211,05 | -9,25% | 39.920,00 |
| 29.01.2026 | 245,80 | 247,00 | 225,15 | 232,55 | -0,85% | 28.593,00 |
| 28.01.2026 | 224,50 | 238,20 | 218,95 | 234,55 | 11,66% | 18.313,00 |
| 27.01.2026 | 207,60 | 214,10 | 205,00 | 210,05 | 3,52% | 9.802,00 |
| 26.01.2026 | 199,94 | 211,05 | 197,18 | 202,90 | 1,37% | 11.235,00 |
| 23.01.2026 | 205,30 | 206,95 | 197,12 | 200,15 | -3,08% | 8.808,00 |
| 22.01.2026 | 210,00 | 216,50 | 195,68 | 206,50 | -0,29% | 34.143,00 |
| 21.01.2026 | 193,44 | 209,80 | 192,80 | 207,10 | 8,71% | 13.078,00 |
| 20.01.2026 | 184,64 | 196,34 | 175,00 | 190,50 | 1,61% | 30.288,00 |
| 19.01.2026 | 188,80 | 188,98 | 183,02 | 187,48 | -2,16% | 10.265,00 |
| 16.01.2026 | 195,44 | 201,90 | 186,48 | 191,62 | 0,32% | 13.276,00 |
| 15.01.2026 | 185,28 | 198,62 | 185,28 | 191,00 | 3,65% | 18.938,00 |
| 14.01.2026 | 184,24 | 187,00 | 180,04 | 184,28 | 0,62% | 7.717,00 |
| 13.01.2026 | 181,44 | 186,76 | 179,00 | 183,14 | 0,53% | 12.445,00 |
| 12.01.2026 | 166,02 | 182,74 | 166,02 | 182,18 | 5,87% | 10.930,00 |
| 09.01.2026 | 160,70 | 172,30 | 159,28 | 172,08 | 6,66% | 8.744,00 |
| 08.01.2026 | 169,52 | 173,06 | 155,02 | 161,34 | -5,74% | 14.612,00 |
| 07.01.2026 | 187,70 | 187,98 | 167,50 | 171,16 | -8,70% | 17.978,00 |
| 06.01.2026 | 161,60 | 189,24 | 160,00 | 187,46 | 17,35% | 9.585,00 |
| 05.01.2026 | 163,38 | 167,78 | 157,00 | 159,74 | -0,16% | 13.318,00 |
| 02.01.2026 | 149,52 | 160,00 | 148,86 | 160,00 | 4,23% | 6.764,00 |
| 30.12.2025 | 153,44 | 154,12 | 152,00 | 153,50 | 0,26% | 1.436,00 |
| 29.12.2025 | 153,40 | 156,30 | 150,38 | 153,10 | 1,84% | 3.837,00 |
| 23.12.2025 | 150,12 | 151,10 | 148,94 | 150,34 | -0,31% | 4.284,00 |
| 22.12.2025 | 157,22 | 159,44 | 146,60 | 150,80 | -3,06% | 4.101,00 |
| 19.12.2025 | 151,68 | 157,98 | 150,06 | 155,56 | 4,11% | 3.214,00 |
| 18.12.2025 | 145,14 | 153,88 | 145,14 | 149,42 | 5,58% | 3.571,00 |
| 17.12.2025 | 149,78 | 152,08 | 141,48 | 141,52 | -5,02% | 4.263,00 |
| 16.12.2025 | 144,00 | 149,56 | 142,52 | 149,00 | -0,48% | 2.054,00 |
| 15.12.2025 | 151,20 | 153,64 | 148,86 | 149,72 | 0,38% | 7.197,00 |
| 12.12.2025 | 159,12 | 159,74 | 145,14 | 149,16 | -6,35% | 4.391,00 |
| 11.12.2025 | 151,64 | 160,68 | 147,74 | 159,28 | 2,76% | 3.969,00 |
| 10.12.2025 | 146,58 | 155,26 | 144,86 | 155,00 | 5,51% | 4.039,00 |
| 09.12.2025 | 145,88 | 147,38 | 143,90 | 146,90 | 1,09% | 4.822,00 |
| 08.12.2025 | 146,62 | 149,24 | 143,64 | 145,32 | 0,22% | 3.926,00 |
| 05.12.2025 | 138,98 | 145,06 | 137,66 | 145,00 | 4,83% | 2.455,00 |
| 04.12.2025 | 134,02 | 138,32 | 131,56 | 138,32 | 3,95% | 859,00 |
| 03.12.2025 | 138,74 | 138,80 | 130,42 | 133,06 | -5,30% | 3.906,00 |