47,170€
-1,84%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 50,24 | 51,40 | 50,24 | 51,40 | 2,98% | 81,00 |
| 10.02.2025 | 47,22 | 49,91 | 47,22 | 49,91 | 5,89% | 1.000,00 |
| 07.02.2025 | 47,23 | 47,23 | 46,73 | 47,14 | 0,26% | 178,00 |
| 06.02.2025 | 47,01 | 47,01 | 47,01 | 47,01 | 2,29% | - |
| 05.02.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -2,25% | - |
| 04.02.2025 | 47,02 | 47,02 | 47,02 | 47,02 | -0,86% | - |
| 03.02.2025 | 47,43 | 47,43 | 47,43 | 47,43 | -0,81% | 90,00 |
| 31.01.2025 | 47,90 | 48,02 | 47,82 | 47,82 | -0,22% | 244,00 |
| 30.01.2025 | 46,85 | 47,92 | 46,85 | 47,92 | 5,28% | 400,00 |
| 29.01.2025 | 45,52 | 45,52 | 45,52 | 45,52 | -0,10% | - |
| 28.01.2025 | 46,49 | 46,49 | 45,56 | 45,56 | -2,16% | 84,00 |
| 27.01.2025 | 47,32 | 47,32 | 46,57 | 46,57 | -5,61% | 135,00 |
| 24.01.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 0,21% | - |
| 23.01.2025 | 49,36 | 49,36 | 49,23 | 49,23 | -2,60% | 113,00 |
| 22.01.2025 | 49,30 | 50,54 | 49,30 | 50,54 | 2,88% | 45,00 |
| 21.01.2025 | 47,26 | 49,13 | 47,26 | 49,13 | 3,52% | 20,00 |
| 20.01.2025 | 47,46 | 47,46 | 47,46 | 47,46 | 1,03% | - |
| 17.01.2025 | 46,98 | 46,98 | 46,98 | 46,98 | -0,80% | - |
| 16.01.2025 | 47,36 | 47,36 | 47,36 | 47,36 | 3,14% | - |
| 15.01.2025 | 45,91 | 45,91 | 45,91 | 45,91 | 0,43% | - |
| 14.01.2025 | 45,71 | 45,71 | 45,71 | 45,71 | -0,53% | - |
| 13.01.2025 | 46,02 | 46,02 | 45,96 | 45,96 | -1,43% | 90,00 |
| 10.01.2025 | 46,62 | 46,62 | 46,62 | 46,62 | -0,48% | - |
| 09.01.2025 | 46,69 | 46,85 | 46,69 | 46,85 | -0,86% | 75,00 |
| 08.01.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -1,06% | - |
| 07.01.2025 | 47,39 | 47,76 | 47,39 | 47,76 | 2,02% | 260,00 |
| 06.01.2025 | 46,82 | 46,82 | 46,82 | 46,82 | 3,10% | - |
| 03.01.2025 | 45,41 | 45,41 | 45,41 | 45,41 | -0,76% | - |
| 02.01.2025 | 43,54 | 45,76 | 43,54 | 45,76 | 5,01% | 109,00 |
| 30.12.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -1,91% | - |
| 27.12.2024 | 44,54 | 44,54 | 44,02 | 44,42 | 0,96% | 585,00 |
| 23.12.2024 | 43,78 | 44,14 | 43,77 | 44,00 | 2,45% | 115,00 |
| 20.12.2024 | 43,42 | 43,42 | 42,24 | 42,95 | -1,66% | 132,00 |
| 19.12.2024 | 43,79 | 43,79 | 43,67 | 43,67 | -6,93% | 40,00 |
| 18.12.2024 | 46,57 | 46,92 | 46,57 | 46,92 | 0,32% | 225,00 |
| 17.12.2024 | 46,87 | 46,87 | 46,63 | 46,77 | -0,34% | 18,00 |
| 16.12.2024 | 46,49 | 46,93 | 46,49 | 46,93 | -0,32% | 214,00 |
| 13.12.2024 | 47,62 | 47,78 | 47,08 | 47,08 | -3,37% | 210,00 |
| 12.12.2024 | 49,96 | 50,46 | 48,72 | 48,72 | -1,06% | 58,00 |
| 11.12.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -0,08% | - |
| 10.12.2024 | 50,33 | 50,60 | 49,28 | 49,28 | -2,93% | 108,00 |
| 09.12.2024 | 50,70 | 50,77 | 50,70 | 50,77 | -1,05% | 15,00 |
| 06.12.2024 | 51,32 | 51,44 | 51,31 | 51,31 | -1,49% | 64,00 |
| 05.12.2024 | 52,09 | 52,09 | 52,09 | 52,09 | -0,14% | 1,00 |
| 04.12.2024 | 51,41 | 52,16 | 51,41 | 52,16 | -0,63% | 164,00 |
| 03.12.2024 | 52,69 | 53,00 | 52,49 | 52,49 | -0,27% | 39,00 |
| 02.12.2024 | 52,13 | 52,64 | 52,13 | 52,64 | 0,56% | 100,00 |
| 29.11.2024 | 51,16 | 52,34 | 51,16 | 52,34 | 2,37% | 500,00 |
| 28.11.2024 | 51,13 | 51,13 | 51,13 | 51,13 | -1,81% | - |
| 27.11.2024 | 52,37 | 52,37 | 51,66 | 52,08 | -1,13% | 502,00 |
| 26.11.2024 | 49,89 | 52,68 | 49,62 | 52,68 | 5,05% | 273,00 |
| 25.11.2024 | 47,85 | 50,14 | 47,85 | 50,14 | 4,00% | 419,00 |
| 22.11.2024 | 47,32 | 48,22 | 47,32 | 48,22 | 6,09% | 25,00 |
| 21.11.2024 | 45,45 | 45,45 | 45,45 | 45,45 | -2,18% | - |
| 20.11.2024 | 46,46 | 46,46 | 46,46 | 46,46 | 1,32% | - |
| 19.11.2024 | 45,99 | 46,28 | 45,86 | 45,86 | -0,21% | 104,00 |
| 18.11.2024 | 45,07 | 45,96 | 45,07 | 45,96 | 3,26% | 20,00 |
| 15.11.2024 | 44,81 | 44,81 | 44,51 | 44,51 | -1,78% | 10,00 |
| 14.11.2024 | 44,68 | 45,53 | 44,68 | 45,31 | 0,23% | 43,00 |
| 13.11.2024 | 45,21 | 45,21 | 45,21 | 45,21 | -4,17% | - |
| 12.11.2024 | 47,67 | 47,67 | 47,17 | 47,17 | -2,55% | 25,00 |
| 11.11.2024 | 49,00 | 50,33 | 48,41 | 48,41 | -1,60% | 243,00 |
| 08.11.2024 | 49,11 | 49,19 | 49,11 | 49,19 | -0,72% | 108,00 |
| 07.11.2024 | 48,98 | 49,55 | 48,98 | 49,55 | 1,91% | 10,00 |
| 06.11.2024 | 47,53 | 48,62 | 47,53 | 48,62 | 7,54% | 396,00 |
| 05.11.2024 | 45,14 | 45,21 | 45,14 | 45,21 | -1,03% | 14,00 |
| 04.11.2024 | 45,68 | 45,68 | 45,68 | 45,68 | 0,65% | - |
| 01.11.2024 | 45,38 | 45,38 | 45,38 | 45,38 | -0,56% | - |
| 31.10.2024 | 46,01 | 46,39 | 45,64 | 45,64 | -3,38% | 98,00 |
| 30.10.2024 | 47,57 | 47,57 | 47,23 | 47,23 | -3,00% | 281,00 |
| 29.10.2024 | 48,67 | 48,93 | 48,67 | 48,69 | -1,32% | 47,00 |
| 28.10.2024 | 48,69 | 49,34 | 47,85 | 49,34 | 0,21% | 2.198,00 |
| 25.10.2024 | 50,37 | 52,61 | 49,24 | 49,24 | 5,40% | 1.113,00 |
| 24.10.2024 | 46,71 | 46,71 | 46,71 | 46,71 | -0,79% | - |
| 23.10.2024 | 47,08 | 47,08 | 47,08 | 47,08 | 1,27% | - |
| 22.10.2024 | 46,60 | 46,91 | 46,49 | 46,49 | 0,56% | 517,00 |
| 21.10.2024 | 46,34 | 46,34 | 46,24 | 46,24 | -1,50% | 29,00 |
| 18.10.2024 | 46,84 | 47,43 | 46,84 | 46,94 | -3,06% | 134,00 |
| 17.10.2024 | 46,95 | 48,42 | 46,95 | 48,42 | 3,57% | 7,00 |
| 16.10.2024 | 46,38 | 46,75 | 46,05 | 46,75 | -0,13% | 57,00 |
| 15.10.2024 | 46,12 | 46,81 | 45,87 | 46,81 | 4,91% | 116,00 |
| 14.10.2024 | 44,62 | 44,62 | 44,62 | 44,62 | 0,70% | - |
| 11.10.2024 | 44,04 | 44,31 | 43,98 | 44,31 | 1,10% | 38,00 |
| 10.10.2024 | 44,28 | 44,28 | 43,83 | 43,83 | -3,12% | 550,00 |
| 09.10.2024 | 45,20 | 45,24 | 45,20 | 45,24 | -0,53% | 10,00 |
| 08.10.2024 | 45,48 | 45,48 | 45,48 | 45,48 | 0,28% | - |
| 07.10.2024 | 45,44 | 45,44 | 45,24 | 45,35 | -0,61% | 21,00 |