416,375€
0,11%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |