436,350€
-4,16%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 471,60 | 478,30 | 414,60 | 438,90 | -3,60% | 12.602,00 |
| 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 |
| 25.06.2026 | 635,50 | 648,00 | 579,75 | 586,85 | 4,05% | 18.087,00 |
| 24.06.2026 | 603,50 | 609,00 | 539,30 | 564,00 | -3,96% | 14.392,00 |
| 23.06.2026 | 589,90 | 613,00 | 573,30 | 587,25 | -8,80% | 23.400,00 |
| 22.06.2026 | 670,00 | 695,90 | 635,70 | 643,90 | -1,75% | 26.483,00 |
| 19.06.2026 | 640,00 | 658,90 | 635,10 | 655,35 | -0,72% | 15.058,00 |
| 18.06.2026 | 645,40 | 696,45 | 643,50 | 660,10 | 6,64% | 28.211,00 |
| 17.06.2026 | 606,00 | 641,20 | 592,20 | 619,00 | 4,44% | 21.169,00 |
| 16.06.2026 | 573,10 | 629,30 | 573,10 | 592,70 | 5,44% | 25.012,00 |
| 15.06.2026 | 503,40 | 566,65 | 503,30 | 562,10 | 14,82% | 11.489,00 |
| 12.06.2026 | 460,00 | 493,85 | 450,05 | 489,55 | 7,23% | 8.580,00 |
| 11.06.2026 | 428,05 | 456,67 | 424,42 | 456,55 | 7,77% | 4.587,00 |
| 10.06.2026 | 440,00 | 445,58 | 419,95 | 423,63 | -5,48% | 7.958,00 |
| 09.06.2026 | 465,00 | 471,90 | 417,25 | 448,17 | -0,95% | 12.372,00 |
| 08.06.2026 | 442,95 | 477,20 | 441,25 | 452,48 | 1,32% | 14.506,00 |
| 05.06.2026 | 488,92 | 491,05 | 444,85 | 446,58 | -10,47% | 17.328,00 |
| 04.06.2026 | 505,15 | 512,10 | 485,85 | 498,83 | -2,91% | 9.045,00 |
| 03.06.2026 | 489,00 | 518,90 | 483,45 | 513,75 | 5,79% | 10.496,00 |
| 02.06.2026 | 471,50 | 491,02 | 464,00 | 485,65 | 3,44% | 5.815,00 |
| 01.06.2026 | 461,27 | 485,05 | 457,05 | 469,50 | 3,04% | 10.920,00 |
| 29.05.2026 | 461,50 | 465,00 | 444,50 | 455,65 | 0,14% | 7.561,00 |
| 28.05.2026 | 451,95 | 474,80 | 448,00 | 455,00 | -0,22% | 8.624,00 |
| 27.05.2026 | 455,38 | 481,58 | 448,40 | 456,00 | 1,19% | 10.277,00 |
| 26.05.2026 | 424,40 | 460,92 | 422,15 | 450,63 | 4,58% | 11.745,00 |
| 25.05.2026 | 425,95 | 433,95 | 424,00 | 430,90 | 3,21% | 3.729,00 |
| 22.05.2026 | 422,75 | 422,75 | 413,00 | 417,50 | -0,39% | 4.859,00 |
| 21.05.2026 | 398,25 | 419,35 | 394,35 | 419,13 | 6,22% | 7.099,00 |
| 20.05.2026 | 396,38 | 405,70 | 392,55 | 394,58 | 0,41% | 5.217,00 |
| 19.05.2026 | 387,45 | 399,30 | 374,40 | 392,98 | 0,04% | 8.014,00 |
| 18.05.2026 | 412,95 | 418,90 | 379,65 | 392,83 | -5,34% | 11.767,00 |
| 15.05.2026 | 402,00 | 418,83 | 400,23 | 414,98 | 0,33% | 6.129,00 |
| 14.05.2026 | 421,60 | 433,98 | 411,25 | 413,63 | -1,98% | 4.636,00 |
| 13.05.2026 | 426,48 | 433,95 | 406,17 | 422,00 | 1,94% | 11.860,00 |
| 12.05.2026 | 432,90 | 434,65 | 398,05 | 413,98 | -5,35% | 16.356,00 |
| 11.05.2026 | 412,95 | 445,98 | 402,05 | 437,38 | 7,69% | 12.555,00 |
| 08.05.2026 | 398,38 | 410,67 | 397,00 | 406,13 | 3,77% | 9.128,00 |
| 07.05.2026 | 411,05 | 413,45 | 383,20 | 391,38 | -4,19% | 12.231,00 |
| 06.05.2026 | 410,75 | 413,00 | 382,20 | 408,48 | 2,78% | 20.468,00 |
| 05.05.2026 | 379,52 | 410,00 | 379,10 | 397,42 | 5,29% | 13.074,00 |
| 04.05.2026 | 376,00 | 387,13 | 367,00 | 377,48 | 1,75% | 17.622,00 |
| 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 |