281,375€
-0,59%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 272,25 | 275,15 | 272,25 | 275,15 | -2,79% | 10,00 |
| 11.11.2026 | 268,55 | 283,05 | 268,55 | 283,05 | 9,75% | 79,00 |
| 10.11.2026 | 257,30 | 258,10 | 249,35 | 257,90 | -0,60% | 1.108,00 |
| 09.11.2026 | 232,30 | 259,45 | 229,75 | 259,45 | 9,54% | 420,00 |
| 06.11.2026 | 246,85 | 260,35 | 235,60 | 236,85 | -3,54% | 811,00 |
| 05.11.2026 | 278,30 | 279,95 | 241,45 | 245,55 | -15,33% | 240,00 |
| 04.11.2026 | 305,20 | 305,50 | 289,40 | 290,00 | -6,45% | 533,00 |
| 03.11.2026 | 300,75 | 310,00 | 300,75 | 310,00 | -0,26% | 49,00 |
| 02.11.2026 | 335,00 | 335,00 | 310,80 | 310,80 | -5,55% | 34,00 |
| 30.10.2026 | 336,95 | 336,95 | 328,00 | 329,05 | -7,80% | 359,00 |
| 29.10.2026 | 343,05 | 356,90 | 343,00 | 356,90 | 2,37% | 61,00 |
| 28.10.2026 | 343,35 | 348,65 | 343,35 | 348,65 | 1,68% | 229,00 |
| 27.10.2026 | 315,10 | 346,90 | 315,10 | 342,90 | 12,61% | 149,00 |
| 26.10.2026 | 304,50 | 304,50 | 304,50 | 304,50 | -2,54% | - |
| 23.10.2026 | 305,25 | 315,00 | 305,25 | 312,45 | -1,81% | 521,00 |
| 22.10.2026 | 327,05 | 327,25 | 313,55 | 318,20 | -5,52% | 344,00 |
| 21.10.2026 | 331,95 | 337,75 | 328,50 | 336,80 | 3,71% | 1.050,00 |
| 20.10.2026 | 305,65 | 324,75 | 305,65 | 324,75 | 4,69% | 28,00 |
| 19.10.2026 | 300,80 | 315,85 | 300,80 | 310,20 | 3,40% | 173,00 |
| 16.10.2026 | 316,30 | 316,30 | 298,95 | 300,00 | -3,83% | 275,00 |
| 15.10.2026 | 310,05 | 311,95 | 303,35 | 311,95 | -6,95% | 404,00 |
| 14.10.2026 | 331,70 | 340,30 | 331,70 | 335,25 | -0,18% | 278,00 |
| 13.10.2026 | 334,55 | 335,85 | 320,75 | 335,85 | -3,39% | 591,00 |
| 12.10.2026 | 350,80 | 350,80 | 346,40 | 347,65 | -0,84% | 274,00 |
| 09.10.2026 | 353,45 | 357,10 | 347,55 | 350,60 | 0,30% | 1.101,00 |
| 08.10.2026 | 361,80 | 363,05 | 349,55 | 349,55 | -4,04% | 1.111,00 |
| 07.10.2026 | 364,00 | 365,00 | 360,00 | 364,25 | -0,27% | 87,00 |
| 06.10.2026 | 392,20 | 392,20 | 363,85 | 365,25 | -7,00% | 236,00 |
| 05.10.2026 | 375,25 | 398,00 | 375,05 | 392,75 | 6,44% | 326,00 |
| 02.10.2026 | 408,95 | 410,45 | 352,85 | 369,00 | -8,44% | 1.492,00 |
| 01.10.2026 | 407,85 | 407,85 | 403,00 | 403,00 | 0,98% | 36,00 |
| 30.09.2026 | 397,85 | 399,10 | 397,85 | 399,10 | -0,98% | 42,00 |
| 29.09.2026 | 395,95 | 403,05 | 395,95 | 403,05 | 0,72% | 76,00 |
| 28.09.2026 | 391,25 | 400,15 | 389,55 | 400,15 | 0,79% | 139,00 |
| 25.09.2026 | 399,50 | 399,50 | 397,00 | 397,00 | -1,85% | 100,00 |
| 24.09.2026 | 406,95 | 406,95 | 402,40 | 404,50 | 0,71% | 11,00 |
| 23.09.2026 | 403,55 | 406,80 | 401,65 | 401,65 | -0,54% | 24,00 |
| 22.09.2026 | 387,95 | 406,60 | 387,95 | 403,85 | 4,83% | 72,00 |
| 21.09.2026 | 389,85 | 395,00 | 385,25 | 385,25 | 1,27% | 181,00 |
| 18.09.2026 | 370,00 | 380,40 | 370,00 | 380,40 | 3,96% | 11,00 |
| 17.09.2026 | 366,40 | 367,00 | 365,90 | 365,90 | -0,44% | 310,00 |
| 16.09.2026 | 359,25 | 370,55 | 359,25 | 367,50 | 3,33% | 26,00 |
| 15.09.2026 | 370,80 | 373,45 | 354,50 | 355,65 | -3,40% | 541,00 |
| 14.09.2026 | 371,80 | 371,80 | 368,15 | 368,15 | -7,50% | 156,00 |
| 11.09.2026 | 398,25 | 400,95 | 398,00 | 398,00 | 0,08% | 34,00 |
| 10.09.2026 | 412,40 | 414,75 | 397,20 | 397,70 | -6,31% | 180,00 |
| 09.09.2026 | 409,80 | 424,50 | 404,30 | 424,50 | 1,60% | 65,00 |
| 08.09.2026 | 406,35 | 417,80 | 401,00 | 417,80 | 4,35% | 450,00 |
| 07.09.2026 | 402,15 | 405,00 | 400,40 | 400,40 | 0,65% | 56,00 |
| 04.09.2026 | 383,10 | 397,80 | 381,45 | 397,80 | 9,54% | 60,00 |
| 03.09.2026 | 382,80 | 382,80 | 363,15 | 363,15 | -5,75% | 65,00 |
| 02.09.2026 | 385,35 | 386,15 | 385,30 | 385,30 | -1,22% | 37,00 |
| 01.09.2026 | 387,90 | 390,05 | 379,85 | 390,05 | 0,44% | 84,00 |
| 31.08.2026 | 394,20 | 397,15 | 388,35 | 388,35 | -4,32% | 2.537,00 |
| 28.08.2026 | 387,25 | 405,90 | 387,25 | 405,90 | 4,98% | 150,00 |
| 27.08.2026 | 412,15 | 418,10 | 386,50 | 386,65 | -3,97% | 281,00 |
| 26.08.2026 | 383,75 | 402,65 | 379,70 | 402,65 | 7,91% | 244,00 |
| 25.08.2026 | 382,75 | 385,15 | 373,15 | 373,15 | 0,11% | 134,00 |
| 24.08.2026 | 381,75 | 382,80 | 368,55 | 372,75 | -5,94% | 432,00 |
| 21.08.2026 | 405,40 | 408,65 | 396,30 | 396,30 | -0,79% | 88,00 |
| 20.08.2026 | 403,65 | 405,05 | 392,45 | 399,45 | 0,83% | 64,00 |
| 19.08.2026 | 414,45 | 436,20 | 396,15 | 396,15 | -7,98% | 478,00 |
| 18.08.2026 | 444,65 | 450,85 | 430,50 | 430,50 | -6,29% | 214,00 |
| 17.08.2026 | 455,95 | 470,35 | 450,95 | 459,40 | 6,24% | 508,00 |
| 14.08.2026 | 424,45 | 441,70 | 424,25 | 432,40 | 0,68% | 237,00 |
| 13.08.2026 | 395,10 | 429,50 | 392,00 | 429,50 | 11,60% | 584,00 |
| 12.08.2026 | 384,85 | 384,85 | 384,85 | 384,85 | 0,97% | 30,00 |
| 11.08.2026 | 382,15 | 385,10 | 380,85 | 381,15 | 0,41% | 387,00 |
| 10.08.2026 | 377,85 | 381,80 | 370,00 | 379,60 | 1,17% | 94,00 |
| 07.08.2026 | 393,00 | 403,80 | 371,00 | 375,20 | -5,49% | 528,00 |
| 06.08.2026 | 398,70 | 411,70 | 355,10 | 397,00 | -11,97% | 2.246,00 |
| 05.08.2026 | 483,85 | 483,85 | 451,00 | 451,00 | -5,85% | 332,00 |
| 04.08.2026 | 462,25 | 493,90 | 462,25 | 479,00 | 6,44% | 148,00 |
| 03.08.2026 | 478,35 | 478,50 | 447,90 | 450,00 | -5,88% | 144,00 |
| 31.07.2026 | 492,65 | 493,80 | 463,50 | 478,10 | 3,93% | 211,00 |
| 30.07.2026 | 404,30 | 465,95 | 400,00 | 460,00 | 9,71% | 430,00 |
| 29.07.2026 | 396,40 | 424,00 | 395,85 | 419,30 | 4,14% | 915,00 |
| 28.07.2026 | 411,10 | 418,45 | 372,25 | 402,65 | -6,25% | 2.021,00 |
| 27.07.2026 | 472,40 | 474,75 | 426,40 | 429,50 | -4,56% | 81,00 |
| 24.07.2026 | 481,20 | 485,10 | 450,00 | 450,00 | -9,86% | 37,00 |
| 23.07.2026 | 490,95 | 503,80 | 490,95 | 499,25 | 1,50% | 20,00 |
| 22.07.2026 | 464,20 | 494,10 | 454,95 | 491,85 | 2,36% | 136,00 |
| 21.07.2026 | 443,60 | 480,50 | 443,60 | 480,50 | 12,27% | 437,00 |
| 20.07.2026 | 419,30 | 439,10 | 419,00 | 428,00 | 0,54% | 294,00 |
| 17.07.2026 | 382,15 | 425,70 | 379,95 | 425,70 | 4,85% | 6.275,00 |
| 16.07.2026 | 438,05 | 438,05 | 400,00 | 406,00 | -9,39% | 1.107,00 |
| 15.07.2026 | 503,10 | 503,10 | 435,45 | 448,05 | -9,90% | 81,00 |
| 14.07.2026 | 494,20 | 517,20 | 494,20 | 497,30 | 3,36% | 309,00 |
| 13.07.2026 | 481,90 | 486,25 | 475,25 | 481,15 | -2,56% | 404,00 |
| 10.07.2026 | 499,10 | 501,40 | 492,45 | 493,80 | -3,10% | 594,00 |
| 09.07.2026 | 485,55 | 521,40 | 485,55 | 509,60 | 9,54% | 900,00 |
| 08.07.2026 | 461,15 | 473,65 | 439,45 | 465,20 | 0,53% | 291,00 |
| 07.07.2026 | 483,95 | 486,35 | 448,90 | 462,75 | -7,60% | 1.595,00 |
| 06.07.2026 | 498,45 | 522,50 | 491,95 | 500,80 | -0,04% | 496,00 |
| 03.07.2026 | 501,20 | 503,40 | 499,65 | 501,00 | 8,71% | 421,00 |
| 02.07.2026 | 512,00 | 532,70 | 460,85 | 460,85 | -12,03% | 1.052,00 |
| 01.07.2026 | 554,70 | 557,50 | 519,00 | 523,90 | -5,64% | 1.527,00 |
| 30.06.2026 | 583,90 | 584,00 | 555,20 | 555,20 | -1,54% | 220,00 |
| 29.06.2026 | 518,80 | 563,90 | 518,80 | 563,90 | 8,80% | 694,00 |
| 26.06.2026 | 573,60 | 576,50 | 510,00 | 518,30 | -12,92% | 2.040,00 |