150,430€
-0,72%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.12.2025 | 157,07 | 159,07 | 146,16 | 150,20 | -0,87% | 194,00 |
| 19.12.2025 | 150,46 | 151,52 | 150,46 | 151,52 | -0,59% | 316,00 |
| 18.12.2025 | 144,92 | 152,72 | 144,92 | 152,42 | 6,53% | 1.301,00 |
| 17.12.2025 | 150,04 | 151,44 | 142,98 | 143,08 | -4,47% | 180,00 |
| 16.12.2025 | 142,34 | 149,78 | 142,34 | 149,78 | -1,04% | 376,00 |
| 15.12.2025 | 151,74 | 152,28 | 150,78 | 151,36 | -0,77% | 508,00 |
| 12.12.2025 | 158,38 | 159,84 | 145,90 | 152,54 | -3,83% | 272,00 |
| 11.12.2025 | 150,90 | 158,62 | 150,90 | 158,62 | 4,69% | 579,00 |
| 10.12.2025 | 146,70 | 151,52 | 145,96 | 151,52 | 3,62% | 698,00 |
| 09.12.2025 | 145,10 | 146,46 | 145,10 | 146,22 | -0,68% | 719,00 |
| 08.12.2025 | 147,08 | 147,76 | 146,92 | 147,22 | 2,66% | 327,00 |
| 05.12.2025 | 138,52 | 143,40 | 138,52 | 143,40 | 4,03% | 18,00 |
| 04.12.2025 | 132,34 | 137,84 | 131,74 | 137,84 | 3,33% | 342,00 |
| 03.12.2025 | 138,00 | 138,00 | 133,40 | 133,40 | -4,08% | 200,00 |
| 02.12.2025 | 140,06 | 143,48 | 139,08 | 139,08 | -1,96% | 541,00 |
| 01.12.2025 | 138,36 | 141,86 | 136,34 | 141,86 | 0,85% | 202,00 |
| 28.11.2025 | 138,36 | 140,66 | 138,36 | 140,66 | 3,67% | 390,00 |
| 27.11.2025 | 135,68 | 135,68 | 135,68 | 135,68 | -2,11% | - |
| 26.11.2025 | 135,74 | 138,60 | 135,68 | 138,60 | 3,39% | 523,00 |
| 25.11.2025 | 131,54 | 134,06 | 129,84 | 134,06 | 2,06% | 346,00 |
| 24.11.2025 | 122,18 | 132,12 | 121,06 | 131,36 | 9,28% | 1.098,00 |
| 21.11.2025 | 121,30 | 121,50 | 115,50 | 120,20 | -3,84% | 1.525,00 |
| 20.11.2025 | 138,54 | 138,58 | 125,00 | 125,00 | -6,49% | 1.444,00 |
| 19.11.2025 | 131,28 | 134,38 | 131,00 | 133,68 | -0,36% | 694,00 |
| 18.11.2025 | 136,62 | 138,58 | 131,20 | 134,16 | -5,88% | 751,00 |
| 17.11.2025 | 137,08 | 144,00 | 134,68 | 142,54 | 5,38% | 422,00 |
| 14.11.2025 | 131,38 | 135,26 | 125,82 | 135,26 | -1,33% | 1.062,00 |
| 13.11.2025 | 144,06 | 144,06 | 134,00 | 137,08 | -4,86% | 379,00 |
| 12.11.2025 | 149,00 | 150,00 | 144,08 | 144,08 | -1,92% | 1.295,00 |
| 11.11.2025 | 150,28 | 152,70 | 146,90 | 146,90 | -2,56% | 1.188,00 |
| 10.11.2025 | 146,10 | 150,76 | 146,10 | 150,76 | 12,61% | 1.383,00 |
| 07.11.2025 | 142,68 | 144,20 | 133,00 | 133,88 | -5,73% | 1.057,00 |
| 06.11.2025 | 139,66 | 144,18 | 139,04 | 142,02 | 3,23% | 568,00 |
| 05.11.2025 | 131,30 | 140,10 | 131,30 | 137,58 | 4,37% | 290,00 |
| 04.11.2025 | 132,80 | 132,80 | 130,94 | 131,82 | -4,70% | 747,00 |
| 03.11.2025 | 131,12 | 138,32 | 131,00 | 138,32 | 6,61% | 2.209,00 |
| 31.10.2025 | 132,76 | 134,36 | 122,10 | 129,74 | 8,42% | 703,00 |
| 30.10.2025 | 124,14 | 125,68 | 119,66 | 119,66 | -4,09% | 560,00 |
| 29.10.2025 | 112,36 | 124,76 | 112,08 | 124,76 | 18,82% | 1.167,00 |
| 28.10.2025 | 108,06 | 108,06 | 105,00 | 105,00 | -1,89% | 11,00 |
| 27.10.2025 | 114,26 | 115,00 | 106,20 | 107,02 | -2,32% | 685,00 |
| 24.10.2025 | 109,16 | 109,56 | 109,16 | 109,56 | 0,98% | 200,00 |
| 23.10.2025 | 103,96 | 108,50 | 103,96 | 108,50 | 7,43% | 292,00 |
| 22.10.2025 | 104,18 | 106,00 | 101,00 | 101,00 | -2,90% | 120,00 |
| 21.10.2025 | 103,90 | 104,50 | 103,90 | 104,02 | 0,87% | 190,00 |
| 20.10.2025 | 108,86 | 111,04 | 103,06 | 103,12 | -5,27% | 251,00 |
| 17.10.2025 | 103,78 | 108,86 | 101,56 | 108,86 | -0,02% | 887,00 |
| 16.10.2025 | 103,00 | 111,00 | 103,00 | 108,88 | 6,06% | 729,00 |
| 15.10.2025 | 98,12 | 102,66 | 98,12 | 102,66 | 5,34% | 190,00 |
| 14.10.2025 | 99,53 | 100,32 | 97,46 | 97,46 | -4,45% | 732,00 |
| 13.10.2025 | 100,94 | 105,12 | 100,94 | 102,00 | 2,49% | 30,00 |
| 10.10.2025 | 103,52 | 104,50 | 99,52 | 99,52 | -3,30% | 153,00 |
| 09.10.2025 | 104,28 | 104,90 | 102,92 | 102,92 | -1,59% | 1.135,00 |
| 08.10.2025 | 103,18 | 104,86 | 103,18 | 104,58 | 2,43% | 595,00 |
| 07.10.2025 | 106,84 | 108,28 | 100,82 | 102,10 | -7,45% | 783,00 |
| 06.10.2025 | 114,52 | 115,80 | 110,00 | 110,32 | -1,78% | 1.172,00 |
| 03.10.2025 | 112,10 | 112,74 | 112,02 | 112,32 | -0,09% | 300,00 |
| 02.10.2025 | 113,94 | 116,16 | 110,14 | 112,42 | 1,01% | 1.148,00 |
| 01.10.2025 | 100,96 | 111,30 | 100,64 | 111,30 | 8,42% | 603,00 |
| 30.09.2025 | 99,77 | 103,66 | 99,77 | 102,66 | 3,74% | 1.602,00 |
| 29.09.2025 | 92,56 | 99,66 | 92,56 | 98,96 | 7,22% | 762,00 |
| 26.09.2025 | 91,13 | 92,61 | 91,13 | 92,30 | 0,87% | 433,00 |
| 25.09.2025 | 93,20 | 93,20 | 90,80 | 91,50 | -4,18% | 249,00 |
| 24.09.2025 | 93,60 | 95,90 | 93,30 | 95,49 | 0,84% | 205,00 |
| 23.09.2025 | 95,24 | 96,26 | 94,69 | 94,69 | -0,75% | 1.722,00 |
| 22.09.2025 | 90,83 | 95,41 | 90,61 | 95,41 | 5,78% | 206,00 |
| 19.09.2025 | 89,47 | 90,29 | 89,47 | 90,20 | 0,28% | 106,00 |
| 18.09.2025 | 86,35 | 89,95 | 86,35 | 89,95 | 4,80% | 867,00 |
| 17.09.2025 | 86,68 | 87,25 | 84,15 | 85,83 | -0,21% | 287,00 |
| 16.09.2025 | 87,23 | 88,56 | 86,01 | 86,01 | -1,26% | 192,00 |
| 15.09.2025 | 83,53 | 87,66 | 83,53 | 87,11 | 5,07% | 237,00 |
| 12.09.2025 | 81,74 | 82,91 | 81,74 | 82,91 | 1,20% | 236,00 |
| 11.09.2025 | 81,32 | 83,37 | 80,46 | 81,93 | 1,25% | 305,00 |
| 10.09.2025 | 82,09 | 82,76 | 80,91 | 80,91 | 0,14% | 303,00 |
| 09.09.2025 | 79,43 | 81,37 | 79,06 | 80,80 | 2,82% | 354,00 |
| 08.09.2025 | 78,88 | 79,56 | 78,04 | 78,59 | -0,36% | 422,00 |
| 05.09.2025 | 77,53 | 78,87 | 77,53 | 78,87 | 1,41% | 552,00 |
| 04.09.2025 | 74,29 | 77,77 | 74,29 | 77,77 | 7,36% | 225,00 |
| 03.09.2025 | 70,07 | 73,04 | 70,07 | 72,44 | 4,65% | 241,00 |
| 02.09.2025 | 68,21 | 69,22 | 67,32 | 69,22 | 1,79% | 841,00 |
| 01.09.2025 | 68,00 | 68,00 | 68,00 | 68,00 | -1,95% | - |
| 29.08.2025 | 70,04 | 70,04 | 69,35 | 69,35 | -0,27% | 206,00 |
| 28.08.2025 | 67,98 | 69,54 | 67,98 | 69,54 | 0,83% | 130,00 |
| 27.08.2025 | 68,63 | 69,04 | 68,62 | 68,97 | 0,39% | 283,00 |
| 26.08.2025 | 67,91 | 68,70 | 67,91 | 68,70 | 1,19% | 130,00 |
| 25.08.2025 | 65,46 | 68,00 | 65,46 | 67,89 | 5,88% | 71,00 |
| 22.08.2025 | 64,12 | 64,12 | 64,12 | 64,12 | -0,87% | - |
| 21.08.2025 | 64,68 | 64,68 | 64,68 | 64,68 | 0,47% | - |
| 20.08.2025 | 64,38 | 64,38 | 64,38 | 64,38 | -1,15% | - |
| 19.08.2025 | 65,00 | 65,13 | 65,00 | 65,13 | 0,87% | 137,00 |
| 18.08.2025 | 64,57 | 64,57 | 64,57 | 64,57 | -2,05% | 20,00 |
| 15.08.2025 | 65,17 | 65,92 | 65,17 | 65,92 | 1,89% | 30,00 |
| 14.08.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -1,10% | - |
| 13.08.2025 | 64,90 | 65,42 | 64,75 | 65,42 | 1,32% | 121,00 |
| 12.08.2025 | 63,98 | 64,64 | 63,98 | 64,57 | 0,00% | 26,00 |
| 11.08.2025 | 64,30 | 64,57 | 64,30 | 64,57 | -0,69% | 751,00 |
| 08.08.2025 | 63,76 | 65,02 | 63,76 | 65,02 | 2,88% | 20,00 |
| 07.08.2025 | 62,62 | 63,20 | 62,62 | 63,20 | -1,45% | 100,00 |
| 06.08.2025 | 65,54 | 65,54 | 64,13 | 64,13 | -0,73% | 510,00 |
| 05.08.2025 | 66,97 | 67,19 | 64,60 | 64,60 | -2,39% | 167,00 |