273,800€
3,38%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 262,00 | 271,75 | 253,08 | 270,00 | 1,94% | 246,00 |
| 18.03.2026 | 278,15 | 279,45 | 264,85 | 264,85 | -2,57% | 622,00 |
| 17.03.2026 | 244,85 | 271,85 | 244,85 | 271,85 | 9,13% | 751,00 |
| 16.03.2026 | 244,00 | 250,00 | 243,75 | 249,10 | 3,60% | 2.046,00 |
| 13.03.2026 | 225,10 | 240,50 | 225,10 | 240,45 | 6,32% | 593,00 |
| 12.03.2026 | 229,40 | 230,80 | 225,50 | 226,15 | -2,54% | 49,00 |
| 11.03.2026 | 231,60 | 235,40 | 229,30 | 232,05 | 1,18% | 410,00 |
| 10.03.2026 | 227,15 | 239,65 | 227,15 | 229,35 | 2,07% | 816,00 |
| 09.03.2026 | 203,00 | 224,70 | 203,00 | 224,70 | 6,27% | 1.410,00 |
| 06.03.2026 | 224,70 | 224,70 | 211,45 | 211,45 | -5,18% | 628,00 |
| 05.03.2026 | 224,70 | 229,00 | 219,05 | 223,00 | -2,02% | 1.530,00 |
| 04.03.2026 | 208,10 | 233,35 | 208,10 | 227,60 | 5,05% | 651,00 |
| 03.03.2026 | 224,35 | 224,35 | 213,80 | 216,65 | -6,80% | 1.222,00 |
| 02.03.2026 | 227,60 | 241,00 | 224,40 | 232,45 | -2,00% | 2.345,00 |
| 27.02.2026 | 238,05 | 240,55 | 232,40 | 237,20 | 0,74% | 580,00 |
| 26.02.2026 | 247,85 | 252,20 | 230,05 | 235,45 | -5,18% | 843,00 |
| 25.02.2026 | 229,65 | 251,30 | 229,65 | 248,30 | 7,96% | 897,00 |
| 24.02.2026 | 239,10 | 242,70 | 228,95 | 230,00 | -4,21% | 1.922,00 |
| 23.02.2026 | 238,80 | 244,80 | 237,95 | 240,10 | -2,08% | 932,00 |
| 20.02.2026 | 243,70 | 252,10 | 242,65 | 245,20 | 0,18% | 2.098,00 |
| 19.02.2026 | 255,80 | 257,50 | 240,00 | 244,75 | -4,04% | 2.778,00 |
| 18.02.2026 | 242,95 | 255,05 | 242,80 | 255,05 | 5,02% | 715,00 |
| 17.02.2026 | 235,55 | 242,85 | 233,40 | 242,85 | 1,19% | 507,00 |
| 16.02.2026 | 239,35 | 241,85 | 238,20 | 240,00 | -0,93% | 372,00 |
| 13.02.2026 | 237,60 | 243,00 | 229,25 | 242,25 | 0,77% | 1.432,00 |
| 12.02.2026 | 236,65 | 258,15 | 236,65 | 240,40 | 3,00% | 1.165,00 |
| 11.02.2026 | 220,35 | 233,40 | 220,35 | 233,40 | 4,71% | 754,00 |
| 10.02.2026 | 237,80 | 241,45 | 219,65 | 222,90 | -9,09% | 229,00 |
| 09.02.2026 | 239,90 | 245,95 | 233,70 | 245,20 | 2,59% | 676,00 |
| 06.02.2026 | 215,00 | 239,00 | 215,00 | 239,00 | 9,66% | 425,00 |
| 05.02.2026 | 230,00 | 230,35 | 217,95 | 217,95 | -4,60% | 2.354,00 |
| 04.02.2026 | 244,00 | 247,95 | 215,70 | 228,45 | -6,49% | 776,00 |
| 03.02.2026 | 233,50 | 247,15 | 232,05 | 244,30 | 4,80% | 2.845,00 |
| 02.02.2026 | 200,65 | 233,10 | 200,65 | 233,10 | 10,08% | 1.929,00 |
| 30.01.2026 | 225,50 | 245,80 | 202,25 | 211,75 | -9,10% | 2.128,00 |
| 29.01.2026 | 247,20 | 247,20 | 225,60 | 232,95 | -0,47% | 2.754,00 |
| 28.01.2026 | 225,65 | 236,95 | 222,30 | 234,05 | 11,48% | 1.272,00 |
| 27.01.2026 | 207,60 | 212,75 | 206,90 | 209,95 | 3,65% | 412,00 |
| 26.01.2026 | 196,80 | 209,10 | 196,80 | 202,55 | 0,82% | 544,00 |
| 23.01.2026 | 205,05 | 206,00 | 197,16 | 200,90 | -2,48% | 443,00 |
| 22.01.2026 | 212,20 | 215,95 | 197,70 | 206,00 | -1,41% | 1.649,00 |
| 21.01.2026 | 193,06 | 209,00 | 193,06 | 208,95 | 7,21% | 1.089,00 |
| 20.01.2026 | 183,08 | 196,08 | 176,46 | 194,90 | 4,77% | 936,00 |
| 19.01.2026 | 187,08 | 188,04 | 185,00 | 186,02 | -2,83% | 618,00 |
| 16.01.2026 | 196,50 | 200,95 | 188,74 | 191,44 | -1,58% | 457,00 |
| 15.01.2026 | 186,80 | 198,64 | 186,50 | 194,52 | 5,59% | 400,00 |
| 14.01.2026 | 183,32 | 184,22 | 180,94 | 184,22 | -0,12% | 260,00 |
| 13.01.2026 | 180,54 | 184,44 | 180,54 | 184,44 | 1,47% | 747,00 |
| 12.01.2026 | 168,76 | 181,76 | 166,64 | 181,76 | 5,77% | 541,00 |
| 09.01.2026 | 159,56 | 171,84 | 159,56 | 171,84 | 6,51% | 623,00 |
| 08.01.2026 | 168,14 | 170,88 | 156,46 | 161,34 | -6,73% | 1.598,00 |
| 07.01.2026 | 188,26 | 188,26 | 168,50 | 172,98 | -8,04% | 1.417,00 |
| 06.01.2026 | 161,10 | 188,10 | 161,10 | 188,10 | 17,53% | 263,00 |
| 05.01.2026 | 163,02 | 167,78 | 160,04 | 160,04 | 1,81% | 658,00 |
| 02.01.2026 | 150,58 | 157,20 | 150,58 | 157,20 | 3,07% | 88,00 |
| 30.12.2025 | 152,52 | 152,52 | 152,52 | 152,52 | -0,27% | - |
| 29.12.2025 | 153,24 | 153,40 | 152,94 | 152,94 | 2,25% | 217,00 |
| 23.12.2025 | 149,08 | 149,64 | 149,08 | 149,58 | -1,86% | 62,00 |
| 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 | 8,48% | 579,00 |
| 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 | -4,43% | 1.295,00 |
| 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 | -1,36% | 685,00 |
| 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 |