65,650€
1,69%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 65,41 | 65,55 | 63,71 | 64,18 | -1,93% | 155,00 |
| 14.08.2025 | 64,97 | 65,77 | 64,05 | 65,44 | 0,68% | 100,00 |
| 13.08.2025 | 65,01 | 65,91 | 64,63 | 65,00 | 0,07% | - |
| 12.08.2025 | 64,22 | 65,07 | 64,02 | 64,95 | 1,02% | - |
| 11.08.2025 | 64,30 | 66,08 | 64,03 | 64,30 | 0,12% | - |
| 08.08.2025 | 64,10 | 65,04 | 63,67 | 64,22 | 0,57% | 200,00 |
| 07.08.2025 | 62,95 | 64,12 | 62,90 | 63,85 | 0,88% | - |
| 06.08.2025 | 65,61 | 66,10 | 63,09 | 63,29 | -3,43% | 504,00 |
| 05.08.2025 | 67,04 | 67,68 | 64,12 | 65,54 | -1,91% | - |
| 04.08.2025 | 66,45 | 67,45 | 65,77 | 66,81 | 0,97% | 130,00 |
| 01.08.2025 | 68,12 | 68,63 | 64,36 | 66,17 | -4,05% | - |
| 31.07.2025 | 68,75 | 69,01 | 64,30 | 68,96 | 10,23% | 25,00 |
| 30.07.2025 | 60,13 | 62,71 | 59,89 | 62,56 | 2,34% | 20,00 |
| 29.07.2025 | 59,70 | 61,77 | 59,58 | 61,13 | 2,65% | 106,00 |
| 28.07.2025 | 59,01 | 59,77 | 58,60 | 59,55 | 1,60% | - |
| 25.07.2025 | 58,87 | 59,42 | 56,67 | 58,61 | -0,14% | - |
| 24.07.2025 | 59,41 | 59,73 | 58,01 | 58,69 | -0,21% | 134,00 |
| 23.07.2025 | 57,00 | 58,81 | 57,00 | 58,81 | 2,96% | - |
| 22.07.2025 | 58,44 | 58,86 | 57,08 | 57,12 | -2,21% | 220,00 |
| 21.07.2025 | 58,32 | 58,41 | 58,32 | 58,41 | 0,02% | - |
| 18.07.2025 | 57,53 | 58,40 | 57,53 | 58,40 | 2,55% | - |
| 17.07.2025 | 56,95 | 56,95 | 56,95 | 56,95 | -0,12% | - |
| 16.07.2025 | 57,76 | 58,28 | 57,02 | 57,02 | -2,06% | 340,00 |
| 15.07.2025 | 57,36 | 58,41 | 57,36 | 58,22 | 1,82% | 65,00 |
| 14.07.2025 | 56,15 | 57,18 | 56,15 | 57,18 | 2,42% | 19,00 |
| 11.07.2025 | 55,83 | 55,83 | 55,83 | 55,83 | 0,11% | - |
| 10.07.2025 | 54,68 | 56,00 | 54,68 | 55,77 | 0,80% | 150,00 |
| 09.07.2025 | 54,38 | 55,33 | 54,38 | 55,33 | 1,56% | - |
| 08.07.2025 | 54,48 | 54,48 | 54,48 | 54,48 | -2,35% | - |
| 04.07.2025 | 55,79 | 55,79 | 55,79 | 55,79 | 0,50% | - |
| 03.07.2025 | 55,51 | 55,51 | 55,51 | 55,51 | 2,70% | - |
| 02.07.2025 | 54,05 | 54,05 | 54,05 | 54,05 | 0,20% | - |
| 01.07.2025 | 53,94 | 53,94 | 53,94 | 53,94 | -0,61% | - |
| 30.06.2025 | 53,98 | 54,27 | 53,98 | 54,27 | 0,72% | 35,00 |
| 27.06.2025 | 54,19 | 54,19 | 53,88 | 53,88 | -0,43% | - |
| 26.06.2025 | 53,45 | 54,11 | 53,40 | 54,11 | 0,99% | 26,00 |
| 25.06.2025 | 53,24 | 53,58 | 53,24 | 53,58 | 1,36% | - |
| 24.06.2025 | 52,59 | 53,10 | 52,59 | 52,86 | 1,52% | 240,00 |
| 23.06.2025 | 50,95 | 52,07 | 50,95 | 52,07 | 1,32% | - |
| 20.06.2025 | 51,04 | 51,39 | 51,04 | 51,39 | 1,06% | - |
| 19.06.2025 | 51,20 | 51,20 | 50,85 | 50,85 | -1,55% | - |
| 18.06.2025 | 50,76 | 51,65 | 50,76 | 51,65 | 4,86% | - |
| 17.06.2025 | 49,26 | 49,26 | 49,26 | 49,26 | 2,29% | - |
| 16.06.2025 | 48,15 | 48,15 | 48,15 | 48,15 | 0,00% | - |
| 13.06.2025 | 46,88 | 48,15 | 46,88 | 48,15 | 0,18% | - |
| 12.06.2025 | 47,93 | 48,07 | 47,56 | 48,07 | -0,46% | 25,00 |
| 11.06.2025 | 48,42 | 48,61 | 48,29 | 48,29 | -1,20% | 200,00 |
| 10.06.2025 | 49,79 | 49,79 | 48,87 | 48,87 | -1,79% | - |
| 09.06.2025 | 48,24 | 49,94 | 48,24 | 49,76 | 3,52% | - |
| 06.06.2025 | 48,07 | 48,07 | 48,07 | 48,07 | -0,12% | - |
| 05.06.2025 | 47,27 | 48,13 | 47,27 | 48,13 | 2,33% | - |
| 04.06.2025 | 47,04 | 47,04 | 47,04 | 47,04 | 3,75% | - |
| 03.06.2025 | 45,34 | 45,34 | 45,34 | 45,34 | -0,53% | - |
| 02.06.2025 | 44,79 | 45,58 | 44,79 | 45,58 | -1,16% | - |
| 30.05.2025 | 46,11 | 46,11 | 46,11 | 46,11 | 0,26% | - |
| 29.05.2025 | 47,74 | 47,74 | 45,99 | 45,99 | -0,82% | - |
| 28.05.2025 | 45,60 | 46,37 | 45,60 | 46,37 | 1,74% | - |
| 27.05.2025 | 44,42 | 45,83 | 44,42 | 45,58 | 2,21% | 58,00 |
| 26.05.2025 | 44,32 | 44,59 | 44,32 | 44,59 | 0,87% | - |
| 23.05.2025 | 43,92 | 44,21 | 43,92 | 44,21 | -0,11% | - |
| 22.05.2025 | 43,56 | 44,26 | 43,56 | 44,26 | 1,33% | - |
| 21.05.2025 | 44,26 | 44,26 | 43,68 | 43,68 | -2,70% | - |
| 20.05.2025 | 44,65 | 45,00 | 44,65 | 44,89 | -0,47% | 165,00 |
| 19.05.2025 | 43,54 | 45,10 | 43,54 | 45,10 | 0,24% | - |
| 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% | - |