281,475€
-0,35%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 272,75 | 285,63 | 266,10 | 281,42 | -0,36% | 3.507,00 |
| 11.11.2026 | 268,80 | 287,55 | 268,55 | 282,45 | 9,08% | 5.235,00 |
| 10.11.2026 | 256,75 | 263,45 | 247,65 | 258,95 | 0,35% | 5.018,00 |
| 09.11.2026 | 233,63 | 261,73 | 228,15 | 258,05 | 9,08% | 6.086,00 |
| 06.11.2026 | 250,00 | 263,58 | 232,10 | 236,58 | -2,50% | 12.164,00 |
| 05.11.2026 | 278,67 | 281,15 | 236,13 | 242,65 | -15,82% | 10.820,00 |
| 04.11.2026 | 307,00 | 312,50 | 286,42 | 288,25 | -7,59% | 7.700,00 |
| 03.11.2026 | 303,08 | 321,52 | 301,05 | 311,92 | 3,17% | 2.793,00 |
| 02.11.2026 | 336,50 | 336,50 | 299,90 | 302,35 | -7,64% | 5.588,00 |
| 30.10.2026 | 335,63 | 338,95 | 323,85 | 327,38 | -6,68% | 3.681,00 |
| 29.10.2026 | 345,60 | 360,17 | 340,80 | 350,83 | -1,21% | 4.624,00 |
| 28.10.2026 | 344,95 | 355,73 | 336,58 | 355,13 | 6,08% | 6.679,00 |
| 27.10.2026 | 317,40 | 348,13 | 316,00 | 334,77 | 4,95% | 4.616,00 |
| 26.10.2026 | 303,73 | 325,45 | 301,25 | 318,98 | 3,82% | 3.076,00 |
| 23.10.2026 | 305,00 | 321,60 | 301,45 | 307,23 | -1,85% | 9.076,00 |
| 22.10.2026 | 327,17 | 329,80 | 310,25 | 313,02 | -7,20% | 3.443,00 |
| 21.10.2026 | 332,95 | 340,00 | 326,90 | 337,33 | 4,16% | 4.357,00 |
| 20.10.2026 | 307,27 | 325,70 | 304,05 | 323,85 | 3,09% | 2.744,00 |
| 19.10.2026 | 301,50 | 317,27 | 300,25 | 314,15 | 6,19% | 3.891,00 |
| 16.10.2026 | 318,30 | 319,60 | 295,70 | 295,85 | -6,98% | 5.585,00 |
| 15.10.2026 | 310,92 | 318,10 | 299,95 | 318,05 | -2,38% | 6.219,00 |
| 14.10.2026 | 332,92 | 343,58 | 325,23 | 325,80 | -3,19% | 4.275,00 |
| 13.10.2026 | 335,20 | 341,80 | 316,48 | 336,55 | -3,32% | 11.259,00 |
| 12.10.2026 | 353,50 | 353,50 | 345,80 | 348,10 | -1,95% | 4.123,00 |
| 09.10.2026 | 354,95 | 357,15 | 345,23 | 355,02 | 1,66% | 6.655,00 |
| 08.10.2026 | 362,75 | 363,67 | 348,88 | 349,23 | -3,64% | 7.338,00 |
| 07.10.2026 | 366,45 | 366,60 | 355,33 | 362,42 | -0,54% | 6.673,00 |
| 06.10.2026 | 394,05 | 395,95 | 361,33 | 364,38 | -7,10% | 16.893,00 |
| 05.10.2026 | 373,10 | 399,25 | 373,10 | 392,23 | 5,96% | 17.863,00 |
| 02.10.2026 | 410,75 | 411,95 | 352,67 | 370,17 | -9,76% | 26.626,00 |
| 01.10.2026 | 408,23 | 411,92 | 390,25 | 410,23 | 2,15% | 5.369,00 |
| 30.09.2026 | 400,48 | 408,98 | 393,55 | 401,58 | 0,22% | 3.089,00 |
| 29.09.2026 | 396,38 | 408,33 | 394,60 | 400,70 | -0,07% | 2.093,00 |
| 28.09.2026 | 391,10 | 404,55 | 380,80 | 401,00 | 0,19% | 3.207,00 |
| 25.09.2026 | 400,10 | 405,00 | 392,90 | 400,25 | 1,03% | 2.096,00 |
| 24.09.2026 | 408,40 | 411,38 | 395,05 | 396,15 | -4,75% | 3.376,00 |
| 23.09.2026 | 404,05 | 417,55 | 390,05 | 415,92 | 2,82% | 6.226,00 |
| 22.09.2026 | 386,90 | 414,02 | 381,80 | 404,50 | 3,74% | 6.885,00 |
| 21.09.2026 | 388,95 | 400,00 | 381,40 | 389,90 | 1,57% | 5.807,00 |
| 18.09.2026 | 370,20 | 390,10 | 370,13 | 383,88 | 4,10% | 9.365,00 |
| 17.09.2026 | 368,85 | 378,00 | 362,38 | 368,75 | 1,49% | 7.004,00 |
| 16.09.2026 | 359,20 | 371,65 | 357,90 | 363,35 | 2,06% | 2.255,00 |
| 15.09.2026 | 372,63 | 374,85 | 352,77 | 356,02 | -4,20% | 3.185,00 |
| 14.09.2026 | 373,17 | 377,38 | 359,35 | 371,65 | -3,77% | 7.027,00 |
| 11.09.2026 | 398,80 | 406,50 | 381,88 | 386,23 | -3,15% | 2.589,00 |
| 10.09.2026 | 414,75 | 416,40 | 393,15 | 398,77 | -3,60% | 5.445,00 |
| 09.09.2026 | 410,73 | 425,88 | 403,30 | 413,65 | 0,60% | 4.124,00 |
| 08.09.2026 | 410,17 | 420,58 | 399,83 | 411,20 | 1,93% | 6.537,00 |
| 07.09.2026 | 401,95 | 406,95 | 400,15 | 403,42 | 0,87% | 1.689,00 |
| 04.09.2026 | 384,40 | 402,85 | 381,17 | 399,95 | 5,52% | 9.614,00 |
| 03.09.2026 | 384,50 | 386,40 | 362,55 | 379,02 | -1,98% | 5.338,00 |
| 02.09.2026 | 387,80 | 393,95 | 377,10 | 386,70 | -1,14% | 3.023,00 |
| 01.09.2026 | 388,85 | 394,75 | 378,08 | 391,15 | 1,35% | 2.666,00 |
| 31.08.2026 | 396,50 | 400,00 | 382,85 | 385,92 | -2,75% | 2.159,00 |
| 28.08.2026 | 388,65 | 408,70 | 386,27 | 396,83 | 0,90% | 4.691,00 |
| 27.08.2026 | 412,95 | 423,20 | 380,42 | 393,27 | -1,86% | 8.843,00 |
| 26.08.2026 | 384,42 | 402,83 | 379,30 | 400,73 | 4,97% | 4.223,00 |
| 25.08.2026 | 382,85 | 388,27 | 370,05 | 381,75 | 2,22% | 3.844,00 |
| 24.08.2026 | 384,02 | 385,00 | 360,45 | 373,48 | -5,19% | 7.138,00 |
| 21.08.2026 | 407,30 | 411,13 | 389,33 | 393,90 | -1,94% | 5.651,00 |
| 20.08.2026 | 404,20 | 408,30 | 389,83 | 401,70 | 1,60% | 3.927,00 |
| 19.08.2026 | 416,90 | 438,90 | 394,25 | 395,38 | -8,81% | 8.395,00 |
| 18.08.2026 | 446,50 | 450,83 | 423,48 | 433,58 | -6,08% | 6.748,00 |
| 17.08.2026 | 456,35 | 473,40 | 447,00 | 461,63 | 6,72% | 10.377,00 |
| 14.08.2026 | 425,27 | 445,50 | 420,63 | 432,55 | 2,35% | 9.544,00 |
| 13.08.2026 | 397,58 | 435,80 | 388,50 | 422,63 | 6,84% | 11.518,00 |
| 12.08.2026 | 384,05 | 404,67 | 384,05 | 395,55 | 3,94% | 9.819,00 |
| 11.08.2026 | 382,55 | 388,00 | 374,13 | 380,55 | 0,43% | 16.302,00 |
| 10.08.2026 | 377,05 | 391,80 | 369,33 | 378,92 | 1,25% | 8.992,00 |
| 07.08.2026 | 395,40 | 405,45 | 366,33 | 374,25 | -5,42% | 10.662,00 |
| 06.08.2026 | 399,75 | 414,42 | 355,95 | 395,70 | -12,12% | 31.705,00 |
| 05.08.2026 | 486,00 | 488,98 | 450,08 | 450,27 | -5,51% | 6.229,00 |
| 04.08.2026 | 464,00 | 496,25 | 461,00 | 476,55 | 4,03% | 9.431,00 |
| 03.08.2026 | 482,00 | 482,00 | 435,52 | 458,08 | -2,99% | 8.471,00 |
| 31.07.2026 | 491,95 | 504,00 | 462,55 | 472,17 | 2,12% | 8.815,00 |
| 30.07.2026 | 406,00 | 474,45 | 395,85 | 462,38 | 14,29% | 12.798,00 |
| 29.07.2026 | 402,00 | 435,65 | 396,00 | 404,55 | -0,53% | 10.030,00 |
| 28.07.2026 | 414,08 | 421,25 | 371,48 | 406,73 | -7,14% | 18.691,00 |
| 27.07.2026 | 471,60 | 478,30 | 414,60 | 437,98 | -3,80% | 12.789,00 |
| 24.07.2026 | 482,80 | 489,77 | 448,25 | 455,27 | -7,24% | 8.869,00 |
| 23.07.2026 | 490,25 | 506,60 | 484,17 | 490,80 | 0,47% | 6.669,00 |
| 22.07.2026 | 470,00 | 494,63 | 453,45 | 488,52 | 1,82% | 8.867,00 |
| 21.07.2026 | 444,83 | 485,20 | 442,90 | 479,80 | 12,46% | 9.235,00 |
| 20.07.2026 | 421,13 | 443,60 | 417,23 | 426,65 | 1,88% | 5.290,00 |
| 17.07.2026 | 384,95 | 431,30 | 377,10 | 418,77 | 3,49% | 20.993,00 |
| 16.07.2026 | 441,00 | 442,00 | 396,75 | 404,65 | -9,63% | 16.239,00 |
| 15.07.2026 | 504,80 | 505,80 | 433,85 | 447,75 | -9,32% | 8.106,00 |
| 14.07.2026 | 495,52 | 518,45 | 489,73 | 493,75 | 1,21% | 5.200,00 |
| 13.07.2026 | 482,60 | 490,90 | 466,17 | 487,83 | -4,27% | 11.949,00 |
| 10.07.2026 | 504,20 | 512,20 | 490,38 | 509,60 | 0,73% | 2.794,00 |
| 09.07.2026 | 486,83 | 525,15 | 484,60 | 505,90 | 5,61% | 8.777,00 |
| 08.07.2026 | 463,60 | 492,67 | 439,15 | 479,02 | 3,12% | 12.268,00 |
| 07.07.2026 | 487,13 | 488,95 | 446,85 | 464,52 | -7,82% | 9.982,00 |
| 06.07.2026 | 498,38 | 526,35 | 485,80 | 503,95 | 0,68% | 9.994,00 |
| 03.07.2026 | 500,30 | 508,90 | 497,05 | 500,55 | 6,18% | 9.237,00 |
| 02.07.2026 | 518,00 | 534,15 | 459,95 | 471,40 | -10,58% | 19.366,00 |
| 01.07.2026 | 560,00 | 560,00 | 514,30 | 527,15 | -5,66% | 8.222,00 |
| 30.06.2026 | 584,00 | 586,70 | 551,00 | 558,80 | -1,86% | 8.645,00 |
| 29.06.2026 | 523,35 | 571,15 | 517,35 | 569,40 | 10,14% | 13.036,00 |
| 26.06.2026 | 570,10 | 583,60 | 508,50 | 517,00 | -11,90% | 18.800,00 |