55,725€
-1,37%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 55,85 | 55,85 | 55,62 | 55,62 | -1,56% | 114,00 |
| 03.07.2025 | 55,57 | 56,50 | 55,57 | 56,50 | 1,80% | 1.500,00 |
| 02.07.2025 | 54,12 | 55,50 | 54,12 | 55,50 | 2,89% | 2.050,00 |
| 01.07.2025 | 53,94 | 53,94 | 53,94 | 53,94 | -1,03% | - |
| 30.06.2025 | 54,07 | 54,50 | 54,07 | 54,50 | 0,53% | 1.011,00 |
| 27.06.2025 | 54,21 | 54,21 | 54,21 | 54,21 | 0,09% | - |
| 26.06.2025 | 53,56 | 54,16 | 53,56 | 54,16 | 0,67% | 600,00 |
| 25.06.2025 | 53,27 | 53,80 | 53,27 | 53,80 | 0,47% | 500,00 |
| 24.06.2025 | 52,44 | 53,55 | 52,44 | 53,55 | 4,73% | 870,00 |
| 23.06.2025 | 51,13 | 51,13 | 51,13 | 51,13 | 0,18% | - |
| 20.06.2025 | 51,04 | 51,04 | 51,04 | 51,04 | -0,29% | - |
| 19.06.2025 | 51,19 | 51,19 | 51,19 | 51,19 | -1,73% | - |
| 18.06.2025 | 50,80 | 52,09 | 50,80 | 52,09 | 0,72% | 37,00 |
| 17.06.2025 | 49,19 | 51,72 | 49,19 | 51,72 | 4,42% | 914,00 |
| 16.06.2025 | 48,21 | 49,53 | 48,21 | 49,53 | 5,00% | 1.778,00 |
| 13.06.2025 | 47,17 | 47,17 | 47,17 | 47,17 | -1,47% | - |
| 12.06.2025 | 47,88 | 47,88 | 47,88 | 47,88 | -1,30% | - |
| 11.06.2025 | 48,51 | 48,51 | 48,51 | 48,51 | -2,99% | - |
| 10.06.2025 | 49,84 | 50,00 | 49,84 | 50,00 | 1,29% | 405,00 |
| 09.06.2025 | 48,20 | 49,37 | 48,20 | 49,37 | 2,61% | 1.000,00 |
| 06.06.2025 | 48,11 | 48,11 | 48,11 | 48,11 | 1,41% | - |
| 05.06.2025 | 47,44 | 47,44 | 47,44 | 47,44 | -0,11% | - |
| 04.06.2025 | 47,00 | 47,49 | 47,00 | 47,49 | 2,03% | 240,00 |
| 03.06.2025 | 45,33 | 46,55 | 45,33 | 46,55 | 4,15% | 240,00 |
| 02.06.2025 | 44,69 | 44,69 | 44,69 | 44,69 | -3,05% | - |
| 30.05.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -2,76% | - |
| 29.05.2025 | 47,42 | 47,42 | 47,40 | 47,41 | 3,96% | 300,00 |
| 28.05.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 2,55% | - |
| 27.05.2025 | 44,47 | 44,47 | 44,47 | 44,47 | 0,16% | - |
| 26.05.2025 | 44,42 | 44,42 | 44,40 | 44,40 | 0,44% | - |
| 23.05.2025 | 43,77 | 44,20 | 42,32 | 44,20 | -0,90% | 303,00 |
| 22.05.2025 | 43,54 | 44,60 | 43,54 | 44,60 | 1,09% | 1.015,00 |
| 21.05.2025 | 44,12 | 44,12 | 44,12 | 44,12 | -0,93% | - |
| 20.05.2025 | 44,54 | 44,54 | 44,54 | 44,54 | 2,36% | - |
| 19.05.2025 | 43,87 | 43,87 | 43,51 | 43,51 | -1,64% | 60,00 |
| 16.05.2025 | 44,10 | 44,24 | 44,10 | 44,24 | 1,50% | 44,00 |
| 15.05.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -0,38% | - |
| 14.05.2025 | 43,75 | 43,75 | 43,75 | 43,75 | -1,66% | - |
| 13.05.2025 | 41,53 | 44,49 | 41,53 | 44,49 | 8,57% | 248,00 |
| 12.05.2025 | 40,20 | 40,98 | 40,20 | 40,98 | 4,28% | 300,00 |
| 09.05.2025 | 39,39 | 39,39 | 39,30 | 39,30 | -2,02% | 75,00 |
| 08.05.2025 | 39,56 | 40,11 | 39,56 | 40,11 | 2,69% | 107,00 |
| 07.05.2025 | 39,06 | 39,06 | 39,06 | 39,06 | -1,01% | - |
| 06.05.2025 | 39,46 | 39,46 | 39,46 | 39,46 | 0,88% | - |
| 05.05.2025 | 38,97 | 39,11 | 38,97 | 39,11 | -0,81% | 21,00 |
| 02.05.2025 | 38,80 | 39,60 | 38,80 | 39,43 | 2,74% | 74,00 |
| 30.04.2025 | 36,79 | 40,07 | 36,56 | 38,38 | 7,76% | 3.633,00 |
| 29.04.2025 | 35,78 | 35,78 | 35,62 | 35,62 | 0,64% | 21,00 |
| 28.04.2025 | 35,83 | 36,02 | 35,39 | 35,39 | -1,39% | 220,00 |
| 25.04.2025 | 35,80 | 35,89 | 35,80 | 35,89 | 8,72% | 75,00 |
| 24.04.2025 | 33,01 | 33,01 | 33,01 | 33,01 | -3,14% | - |
| 23.04.2025 | 33,05 | 34,39 | 33,05 | 34,08 | 9,04% | 97,00 |
| 22.04.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -0,71% | - |
| 17.04.2025 | 31,60 | 31,60 | 31,48 | 31,48 | 3,18% | 100,00 |
| 16.04.2025 | 30,51 | 30,51 | 30,51 | 30,51 | -4,66% | - |
| 15.04.2025 | 31,31 | 32,00 | 31,31 | 32,00 | 0,95% | 120,00 |
| 14.04.2025 | 31,61 | 31,75 | 31,05 | 31,70 | 3,27% | 543,00 |
| 11.04.2025 | 31,47 | 31,60 | 30,70 | 30,70 | -1,71% | 697,00 |
| 10.04.2025 | 32,77 | 32,77 | 30,92 | 31,23 | 10,33% | 630,00 |
| 09.04.2025 | 27,94 | 28,31 | 27,94 | 28,31 | -2,40% | 30,00 |
| 08.04.2025 | 28,66 | 31,83 | 28,66 | 29,00 | 2,53% | 1.314,00 |
| 07.04.2025 | 26,01 | 28,29 | 26,01 | 28,29 | 1,20% | 239,00 |
| 04.04.2025 | 30,98 | 31,47 | 27,95 | 27,95 | -14,00% | 2.066,00 |
| 03.04.2025 | 36,33 | 36,33 | 32,11 | 32,50 | -13,79% | 225,00 |
| 02.04.2025 | 37,64 | 37,70 | 37,64 | 37,70 | 1,92% | 100,00 |
| 01.04.2025 | 36,99 | 36,99 | 36,99 | 36,99 | 1,00% | - |
| 31.03.2025 | 36,93 | 37,02 | 36,30 | 36,63 | -4,96% | 426,00 |
| 28.03.2025 | 38,68 | 38,68 | 38,54 | 38,54 | -2,66% | 15,00 |
| 27.03.2025 | 39,50 | 39,59 | 39,50 | 39,59 | 0,25% | 10,00 |
| 26.03.2025 | 40,12 | 40,34 | 39,49 | 39,49 | -2,48% | 545,00 |
| 25.03.2025 | 40,95 | 40,95 | 40,50 | 40,50 | -1,18% | 350,00 |
| 24.03.2025 | 40,68 | 41,15 | 40,68 | 40,98 | 2,28% | 1.768,00 |
| 21.03.2025 | 41,08 | 41,08 | 40,00 | 40,07 | -3,28% | 147,00 |
| 20.03.2025 | 41,43 | 41,43 | 41,43 | 41,43 | 2,09% | - |
| 19.03.2025 | 40,58 | 40,58 | 40,58 | 40,58 | -0,38% | 25,00 |
| 18.03.2025 | 40,68 | 40,73 | 40,47 | 40,73 | -1,00% | 240,00 |
| 17.03.2025 | 40,52 | 41,30 | 40,52 | 41,14 | 1,03% | 114,00 |
| 14.03.2025 | 39,02 | 40,72 | 39,02 | 40,72 | 2,89% | 465,00 |
| 13.03.2025 | 39,32 | 39,59 | 39,32 | 39,58 | -0,44% | 140,00 |
| 12.03.2025 | 38,41 | 39,75 | 38,41 | 39,75 | 5,17% | 100,00 |
| 11.03.2025 | 37,24 | 37,80 | 37,24 | 37,80 | 0,57% | 267,00 |
| 10.03.2025 | 38,03 | 38,03 | 37,50 | 37,58 | -2,39% | 492,00 |
| 07.03.2025 | 38,33 | 38,50 | 38,21 | 38,50 | 0,20% | 135,00 |
| 06.03.2025 | 40,66 | 40,66 | 38,43 | 38,43 | -8,98% | 135,00 |
| 05.03.2025 | 42,21 | 42,22 | 42,21 | 42,22 | -1,85% | 60,00 |
| 04.03.2025 | 44,72 | 44,95 | 43,01 | 43,01 | -8,07% | 1.165,00 |
| 03.03.2025 | 47,03 | 47,03 | 46,79 | 46,79 | 1,27% | 50,00 |
| 28.02.2025 | 46,17 | 46,30 | 46,17 | 46,20 | -3,86% | 110,00 |
| 27.02.2025 | 48,06 | 48,06 | 48,06 | 48,06 | -0,04% | - |
| 26.02.2025 | 47,47 | 48,08 | 47,24 | 48,08 | 0,16% | 490,00 |
| 25.02.2025 | 46,94 | 48,00 | 46,12 | 48,00 | 1,81% | 874,00 |
| 24.02.2025 | 50,30 | 52,09 | 46,35 | 47,15 | -5,73% | 585,00 |
| 21.02.2025 | 51,13 | 51,13 | 50,01 | 50,01 | -2,04% | 650,00 |
| 20.02.2025 | 51,26 | 51,70 | 51,05 | 51,05 | -1,80% | 1.002,00 |
| 19.02.2025 | 51,99 | 51,99 | 51,99 | 51,99 | 1,15% | - |
| 18.02.2025 | 49,40 | 51,56 | 49,40 | 51,40 | 4,41% | 1.420,00 |
| 17.02.2025 | 49,23 | 49,23 | 49,23 | 49,23 | 1,10% | - |
| 14.02.2025 | 48,69 | 48,69 | 48,69 | 48,69 | 0,02% | - |
| 13.02.2025 | 48,69 | 48,69 | 48,69 | 48,69 | -0,49% | - |
| 12.02.2025 | 50,05 | 50,05 | 48,93 | 48,93 | -4,81% | 1.140,00 |