48,070€
-0,12%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 48,30 | 49,78 | 47,79 | 48,66 | 1,08% | - |
| 05.06.2025 | 47,47 | 48,63 | 47,17 | 48,14 | 0,90% | - |
| 04.06.2025 | 47,23 | 47,95 | 46,76 | 47,71 | 0,91% | - |
| 03.06.2025 | 45,56 | 47,41 | 45,39 | 47,28 | 3,67% | - |
| 02.06.2025 | 45,00 | 45,84 | 44,70 | 45,60 | 0,48% | - |
| 30.05.2025 | 46,33 | 46,39 | 45,16 | 45,38 | -1,86% | - |
| 29.05.2025 | 47,97 | 47,97 | 45,77 | 46,25 | -0,27% | - |
| 28.05.2025 | 45,76 | 46,71 | 45,58 | 46,37 | 1,36% | - |
| 27.05.2025 | 44,65 | 45,86 | 44,51 | 45,75 | 2,14% | 91,00 |
| 26.05.2025 | 44,47 | 44,83 | 44,47 | 44,79 | 1,42% | - |
| 23.05.2025 | 44,02 | 44,63 | 41,95 | 44,16 | -0,04% | - |
| 22.05.2025 | 43,77 | 45,37 | 43,53 | 44,18 | 1,01% | - |
| 21.05.2025 | 44,46 | 45,22 | 43,45 | 43,74 | -2,58% | - |
| 20.05.2025 | 44,85 | 45,86 | 44,65 | 44,89 | -0,47% | 265,00 |
| 19.05.2025 | 43,75 | 45,22 | 42,98 | 45,11 | 0,27% | - |
| 16.05.2025 | 44,12 | 44,99 | 44,12 | 44,99 | 1,83% | - |
| 15.05.2025 | 43,62 | 44,18 | 43,62 | 44,18 | 0,52% | - |
| 14.05.2025 | 43,73 | 44,45 | 43,73 | 43,95 | 5,76% | 300,00 |
| 13.05.2025 | 41,55 | 41,55 | 41,55 | 41,55 | -0,63% | - |
| 12.05.2025 | 39,94 | 41,89 | 39,94 | 41,82 | 6,68% | - |
| 09.05.2025 | 39,36 | 39,36 | 39,20 | 39,20 | -1,51% | - |
| 08.05.2025 | 39,43 | 39,80 | 39,43 | 39,80 | 2,39% | - |
| 07.05.2025 | 39,04 | 39,04 | 38,87 | 38,87 | -0,51% | - |
| 06.05.2025 | 39,07 | 39,07 | 39,07 | 39,07 | -1,71% | - |
| 05.05.2025 | 39,04 | 39,75 | 38,40 | 39,75 | 2,67% | 200,00 |
| 02.05.2025 | 38,71 | 38,71 | 38,71 | 38,71 | 5,39% | - |
| 30.04.2025 | 36,73 | 36,73 | 36,73 | 36,73 | 2,68% | - |
| 29.04.2025 | 35,80 | 35,80 | 35,77 | 35,77 | 1,25% | - |
| 28.04.2025 | 35,56 | 35,56 | 35,33 | 35,33 | -1,08% | 150,00 |
| 25.04.2025 | 35,49 | 35,97 | 35,49 | 35,72 | 7,51% | - |
| 24.04.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 0,12% | - |
| 23.04.2025 | 33,28 | 33,61 | 33,18 | 33,18 | 5,45% | 50,00 |
| 22.04.2025 | 31,47 | 31,47 | 31,47 | 31,47 | -1,73% | - |
| 17.04.2025 | 31,49 | 32,02 | 31,49 | 32,02 | 3,57% | - |
| 16.04.2025 | 30,73 | 31,19 | 30,73 | 30,92 | -3,04% | 50,00 |
| 15.04.2025 | 31,32 | 31,89 | 31,32 | 31,89 | 0,90% | - |
| 14.04.2025 | 32,02 | 32,02 | 31,42 | 31,60 | 2,83% | 1.000,00 |
| 11.04.2025 | 32,12 | 32,12 | 30,73 | 30,73 | -7,66% | - |
| 10.04.2025 | 33,28 | 33,28 | 33,28 | 33,28 | 15,70% | 100,00 |
| 09.04.2025 | 28,77 | 28,77 | 28,77 | 28,77 | -0,14% | - |
| 08.04.2025 | 28,82 | 28,82 | 28,74 | 28,81 | 1,27% | 200,00 |
| 07.04.2025 | 26,19 | 28,45 | 26,19 | 28,45 | -8,61% | 20,00 |
| 04.04.2025 | 31,13 | 31,13 | 31,13 | 31,13 | -13,60% | - |
| 03.04.2025 | 36,03 | 36,03 | 36,03 | 36,03 | -6,36% | - |
| 02.04.2025 | 37,63 | 38,47 | 37,63 | 38,47 | 1,96% | - |
| 01.04.2025 | 36,78 | 37,73 | 36,78 | 37,73 | 1,30% | - |
| 31.03.2025 | 36,93 | 37,25 | 36,49 | 37,25 | -3,56% | - |
| 28.03.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -2,24% | - |
| 27.03.2025 | 39,51 | 39,51 | 39,51 | 39,51 | -1,55% | - |
| 26.03.2025 | 40,95 | 40,95 | 40,13 | 40,13 | -1,10% | - |
| 24.03.2025 | 40,57 | 40,57 | 40,57 | 40,57 | -1,84% | - |
| 21.03.2025 | 41,33 | 41,33 | 41,33 | 41,33 | -0,07% | - |
| 20.03.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 1,77% | - |
| 19.03.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 0,12% | - |
| 18.03.2025 | 40,59 | 40,59 | 40,59 | 40,59 | -0,09% | - |
| 17.03.2025 | 40,63 | 40,63 | 40,63 | 40,63 | -0,72% | - |
| 15.03.2025 | 38,91 | 41,31 | 38,91 | 40,92 | 5,80% | 255,00 |
| 13.03.2025 | 39,27 | 39,27 | 38,68 | 38,68 | -2,20% | - |
| 12.03.2025 | 37,22 | 39,55 | 37,22 | 39,55 | 3,14% | - |
| 11.03.2025 | 38,48 | 38,71 | 38,34 | 38,34 | 2,61% | - |
| 10.03.2025 | 38,08 | 38,08 | 36,55 | 37,37 | -2,50% | 287,00 |
| 07.03.2025 | 38,33 | 38,33 | 38,33 | 38,33 | -0,75% | - |
| 06.03.2025 | 40,67 | 40,67 | 38,61 | 38,62 | -5,58% | 3,00 |
| 05.03.2025 | 42,10 | 42,10 | 40,90 | 40,90 | -3,01% | - |
| 04.03.2025 | 44,83 | 44,83 | 42,17 | 42,17 | -5,80% | - |
| 03.03.2025 | 46,95 | 46,95 | 44,76 | 44,76 | -3,19% | - |
| 28.02.2025 | 46,22 | 46,24 | 46,22 | 46,24 | -3,17% | 3,00 |
| 27.02.2025 | 48,03 | 48,03 | 47,75 | 47,75 | 0,14% | - |
| 26.02.2025 | 46,82 | 47,69 | 46,35 | 47,69 | -10,03% | 190,00 |
| 24.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 7,38% | 3,00 |
| 21.02.2025 | 51,13 | 51,13 | 49,36 | 49,36 | -3,17% | - |
| 20.02.2025 | 51,34 | 51,40 | 50,98 | 50,98 | -1,37% | - |
| 19.02.2025 | 51,87 | 52,20 | 51,69 | 51,69 | -0,22% | - |
| 18.02.2025 | 49,31 | 51,80 | 49,31 | 51,80 | 5,38% | - |
| 17.02.2025 | 49,21 | 49,44 | 49,15 | 49,15 | 1,06% | 40,00 |
| 14.02.2025 | 48,64 | 48,64 | 48,64 | 48,64 | -0,11% | - |
| 13.02.2025 | 48,70 | 49,26 | 48,64 | 48,69 | -0,53% | 15,00 |
| 12.02.2025 | 49,89 | 49,89 | 48,95 | 48,95 | -2,65% | - |
| 11.02.2025 | 50,17 | 50,28 | 50,17 | 50,28 | 6,48% | - |
| 10.02.2025 | 47,22 | 47,22 | 47,22 | 47,22 | 0,35% | - |
| 07.02.2025 | 46,74 | 47,22 | 46,55 | 47,05 | 0,32% | 68,00 |
| 06.02.2025 | 47,00 | 47,17 | 46,90 | 46,90 | -0,47% | - |
| 05.02.2025 | 45,87 | 47,20 | 45,87 | 47,12 | 1,65% | - |
| 04.02.2025 | 47,04 | 47,04 | 46,36 | 46,36 | -2,37% | - |
| 03.02.2025 | 46,66 | 47,59 | 46,66 | 47,48 | -0,71% | - |
| 31.01.2025 | 47,88 | 47,88 | 47,82 | 47,82 | 0,16% | - |
| 30.01.2025 | 46,66 | 47,75 | 46,66 | 47,75 | 4,64% | - |
| 29.01.2025 | 45,61 | 45,63 | 45,61 | 45,63 | 0,08% | - |
| 28.01.2025 | 47,34 | 47,34 | 44,96 | 45,59 | -7,48% | 12,00 |
| 24.01.2025 | 49,31 | 49,31 | 49,22 | 49,28 | -0,72% | 422,00 |
| 23.01.2025 | 49,00 | 49,87 | 49,00 | 49,64 | -1,01% | - |
| 22.01.2025 | 49,55 | 50,68 | 49,55 | 50,14 | 6,26% | - |
| 21.01.2025 | 47,19 | 47,19 | 47,19 | 47,19 | 0,50% | - |
| 20.01.2025 | 47,25 | 47,25 | 46,92 | 46,95 | 0,53% | - |
| 17.01.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -1,40% | - |
| 16.01.2025 | 47,41 | 47,41 | 47,37 | 47,37 | 3,13% | - |
| 15.01.2025 | 45,93 | 45,93 | 45,93 | 45,93 | 0,10% | - |
| 14.01.2025 | 45,67 | 46,26 | 45,67 | 45,89 | 0,08% | 50,00 |
| 13.01.2025 | 45,98 | 46,24 | 45,85 | 45,85 | -1,00% | 90,00 |
| 10.01.2025 | 46,37 | 46,37 | 46,31 | 46,31 | -0,78% | - |