439,350€
-2,37%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 473,00 | 477,42 | 414,63 | 430,85 | -4,26% | 56,00 |
| 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 |
| 25.06.2026 | 635,90 | 644,40 | 581,30 | 595,20 | 8,18% | 1.847,00 |
| 24.06.2026 | 601,70 | 606,70 | 540,30 | 550,20 | -5,87% | 1.322,00 |
| 23.06.2026 | 585,30 | 607,20 | 578,30 | 584,50 | -8,81% | 1.569,00 |
| 22.06.2026 | 670,00 | 693,90 | 636,60 | 641,00 | -1,26% | 1.396,00 |
| 19.06.2026 | 643,50 | 655,70 | 641,80 | 649,20 | -0,55% | 508,00 |
| 18.06.2026 | 646,10 | 688,20 | 645,60 | 652,80 | 1,98% | 1.134,00 |
| 17.06.2026 | 599,20 | 640,50 | 595,40 | 640,10 | 8,44% | 661,00 |
| 16.06.2026 | 576,30 | 626,00 | 576,30 | 590,30 | 4,68% | 3.019,00 |
| 15.06.2026 | 506,20 | 564,30 | 505,70 | 563,90 | 15,20% | 1.916,00 |
| 12.06.2026 | 460,95 | 492,65 | 454,65 | 489,50 | 9,13% | 846,00 |
| 11.06.2026 | 428,45 | 448,55 | 428,10 | 448,55 | 4,73% | 1.570,00 |
| 10.06.2026 | 439,65 | 441,70 | 422,30 | 428,30 | -3,79% | 2.078,00 |
| 09.06.2026 | 469,45 | 470,20 | 420,00 | 445,15 | -2,92% | 945,00 |
| 08.06.2026 | 442,95 | 463,50 | 441,85 | 458,55 | 1,84% | 522,00 |
| 05.06.2026 | 488,15 | 488,15 | 448,40 | 450,25 | -11,05% | 797,00 |
| 04.06.2026 | 504,90 | 509,90 | 487,00 | 506,20 | -1,19% | 525,00 |
| 03.06.2026 | 483,20 | 517,60 | 482,50 | 512,30 | 5,62% | 3.439,00 |
| 02.06.2026 | 467,50 | 486,45 | 465,80 | 485,05 | 0,38% | 485,00 |
| 01.06.2026 | 460,85 | 484,50 | 458,10 | 483,20 | 8,34% | 2.628,00 |
| 29.05.2026 | 460,35 | 463,70 | 446,00 | 446,00 | -1,66% | 300,00 |
| 28.05.2026 | 449,50 | 469,75 | 449,50 | 453,55 | -1,26% | 218,00 |
| 27.05.2026 | 455,50 | 478,10 | 449,45 | 459,35 | 1,74% | 914,00 |
| 26.05.2026 | 424,45 | 460,15 | 423,15 | 451,50 | 4,68% | 503,00 |
| 25.05.2026 | 425,95 | 431,30 | 425,95 | 431,30 | 3,70% | 184,00 |
| 22.05.2026 | 421,80 | 421,80 | 415,90 | 415,90 | 0,00% | 80,00 |
| 21.05.2026 | 398,20 | 415,90 | 394,95 | 415,90 | 4,48% | 450,00 |
| 20.05.2026 | 394,70 | 405,60 | 394,70 | 398,05 | 1,44% | 94,00 |
| 19.05.2026 | 386,35 | 394,85 | 375,30 | 392,40 | 1,12% | 1.459,00 |
| 18.05.2026 | 413,35 | 418,95 | 382,30 | 388,05 | -6,86% | 1.336,00 |
| 15.05.2026 | 401,25 | 416,65 | 401,25 | 416,65 | -0,26% | 1.798,00 |
| 14.05.2026 | 420,05 | 425,75 | 414,95 | 417,75 | -1,00% | 719,00 |
| 13.05.2026 | 425,75 | 434,15 | 407,00 | 421,95 | 3,23% | 1.608,00 |
| 12.05.2026 | 432,75 | 434,00 | 400,65 | 408,75 | -6,77% | 3.858,00 |
| 11.05.2026 | 412,00 | 444,90 | 404,20 | 438,45 | 8,81% | 1.468,00 |
| 08.05.2026 | 397,50 | 408,45 | 397,50 | 402,95 | 2,18% | 627,00 |
| 07.05.2026 | 412,85 | 412,85 | 384,10 | 394,35 | -1,73% | 596,00 |
| 06.05.2026 | 410,60 | 411,10 | 391,90 | 401,30 | 1,31% | 1.043,00 |
| 05.05.2026 | 379,65 | 407,45 | 379,65 | 396,10 | 4,61% | 504,00 |
| 04.05.2026 | 375,60 | 384,15 | 368,65 | 378,65 | 2,24% | 1.789,00 |
| 30.04.2026 | 358,25 | 373,65 | 358,15 | 370,35 | 4,68% | 338,00 |
| 29.04.2026 | 363,60 | 372,95 | 353,80 | 353,80 | 5,08% | 1.295,00 |
| 28.04.2026 | 342,35 | 342,35 | 320,90 | 336,70 | -1,55% | 266,00 |
| 27.04.2026 | 349,05 | 353,20 | 340,00 | 342,00 | -1,65% | 1.241,00 |
| 24.04.2026 | 351,30 | 355,95 | 344,95 | 347,75 | 0,84% | 954,00 |
| 23.04.2026 | 330,80 | 354,50 | 330,00 | 344,85 | 3,53% | 2.301,00 |
| 22.04.2026 | 332,50 | 341,30 | 327,10 | 333,10 | 1,83% | 1.169,00 |
| 21.04.2026 | 321,30 | 330,15 | 316,90 | 327,10 | 4,72% | 140,00 |
| 20.04.2026 | 312,45 | 318,80 | 312,35 | 312,35 | -1,25% | 94,00 |
| 17.04.2026 | 304,20 | 316,30 | 304,20 | 316,30 | 3,18% | 757,00 |
| 16.04.2026 | 310,20 | 313,75 | 301,00 | 306,55 | -0,47% | 884,00 |
| 15.04.2026 | 305,30 | 308,90 | 301,60 | 308,00 | -0,58% | 730,00 |
| 14.04.2026 | 304,70 | 309,80 | 303,75 | 309,80 | 7,33% | 753,00 |
| 13.04.2026 | 288,30 | 288,65 | 288,30 | 288,65 | -1,62% | 10,00 |
| 10.04.2026 | 289,60 | 293,40 | 285,45 | 293,40 | 2,43% | 1.649,00 |
| 09.04.2026 | 289,45 | 291,75 | 283,25 | 286,45 | -1,21% | 864,00 |
| 08.04.2026 | 288,90 | 294,75 | 284,50 | 289,95 | 8,90% | 1.314,00 |
| 07.04.2026 | 262,50 | 269,15 | 261,70 | 266,25 | 4,09% | 761,00 |
| 02.04.2026 | 245,65 | 257,15 | 244,35 | 255,80 | 0,08% | 1.010,00 |
| 01.04.2026 | 239,85 | 261,15 | 239,75 | 255,60 | 11,32% | 1.748,00 |
| 31.03.2026 | 218,60 | 229,60 | 217,25 | 229,60 | 4,06% | 210,00 |
| 30.03.2026 | 238,05 | 247,20 | 220,65 | 220,65 | -7,13% | 1.176,00 |
| 27.03.2026 | 238,95 | 238,95 | 229,90 | 237,60 | -0,77% | 552,00 |
| 26.03.2026 | 250,80 | 250,80 | 239,45 | 239,45 | -6,46% | 511,00 |
| 25.03.2026 | 259,85 | 263,05 | 252,10 | 256,00 | -1,65% | 303,00 |
| 24.03.2026 | 253,85 | 260,30 | 253,55 | 260,30 | 4,73% | 305,00 |
| 23.03.2026 | 246,60 | 263,20 | 244,55 | 248,55 | -2,43% | 935,00 |
| 20.03.2026 | 271,95 | 275,00 | 254,75 | 254,75 | -5,65% | 971,00 |
| 19.03.2026 | 261,25 | 270,65 | 254,25 | 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 |