238,850€
-2,69%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 247,18 | 252,80 | 229,58 | 238,85 | -3,11% | 3.406,00 |
| 25.02.2026 | 231,33 | 251,90 | 231,13 | 246,52 | 7,28% | 1.552,00 |
| 24.02.2026 | 239,75 | 244,08 | 227,93 | 229,80 | -3,41% | 5.070,00 |
| 23.02.2026 | 237,98 | 249,68 | 236,00 | 237,93 | -1,74% | 3.304,00 |
| 20.02.2026 | 244,95 | 252,48 | 236,93 | 242,15 | 0,08% | 2.358,00 |
| 19.02.2026 | 254,98 | 259,00 | 239,77 | 241,95 | -3,85% | 2.372,00 |
| 18.02.2026 | 242,08 | 262,38 | 241,40 | 251,65 | 4,95% | 2.854,00 |
| 17.02.2026 | 236,13 | 243,77 | 230,77 | 239,77 | -0,02% | 1.510,00 |
| 16.02.2026 | 238,33 | 241,73 | 238,33 | 239,83 | 1,12% | 414,00 |
| 13.02.2026 | 238,52 | 244,35 | 225,25 | 237,18 | -1,03% | 1.061,00 |
| 12.02.2026 | 237,45 | 258,42 | 234,50 | 239,65 | 3,95% | 612,00 |
| 11.02.2026 | 221,50 | 235,77 | 219,85 | 230,55 | 4,47% | 1.345,00 |
| 10.02.2026 | 238,50 | 241,40 | 219,20 | 220,68 | -8,08% | 4.647,00 |
| 09.02.2026 | 240,65 | 248,10 | 228,02 | 240,08 | 0,55% | 504,00 |
| 06.02.2026 | 216,23 | 239,95 | 216,13 | 238,75 | 8,08% | 3.529,00 |
| 05.02.2026 | 230,55 | 231,08 | 212,65 | 220,90 | -3,19% | 1.141,00 |
| 04.02.2026 | 244,65 | 249,27 | 215,88 | 228,18 | -6,73% | 3.200,00 |
| 03.02.2026 | 233,02 | 250,65 | 230,77 | 244,65 | 6,93% | 894,00 |
| 02.02.2026 | 198,25 | 233,83 | 198,25 | 228,80 | 8,51% | 5.167,00 |
| 30.01.2026 | 225,23 | 248,73 | 200,40 | 210,85 | -9,43% | 3.569,00 |
| 29.01.2026 | 246,25 | 247,00 | 225,10 | 232,80 | -0,62% | 1.859,00 |
| 28.01.2026 | 225,50 | 237,90 | 219,25 | 234,25 | 11,48% | 1.413,00 |
| 27.01.2026 | 207,25 | 214,23 | 204,23 | 210,13 | 3,62% | 1.548,00 |
| 26.01.2026 | 197,86 | 210,80 | 197,43 | 202,77 | 1,34% | 1.518,00 |
| 23.01.2026 | 204,70 | 206,80 | 197,16 | 200,10 | -2,98% | 1.010,00 |
| 22.01.2026 | 211,65 | 216,88 | 195,20 | 206,25 | -0,22% | 2.544,00 |
| 21.01.2026 | 193,49 | 209,65 | 193,39 | 206,70 | 8,61% | 1.683,00 |
| 20.01.2026 | 182,98 | 196,34 | 175,48 | 190,32 | 2,11% | 875,00 |
| 19.01.2026 | 185,90 | 188,91 | 185,28 | 186,39 | -2,40% | 1.432,00 |
| 16.01.2026 | 195,94 | 201,63 | 186,80 | 190,97 | -0,18% | 10.459,00 |
| 15.01.2026 | 186,62 | 198,52 | 185,47 | 191,32 | 3,60% | 1.582,00 |
| 14.01.2026 | 184,66 | 187,28 | 180,33 | 184,68 | 0,50% | - |
| 13.01.2026 | 180,98 | 187,09 | 178,57 | 183,77 | 1,04% | 1.032,00 |
| 12.01.2026 | 168,01 | 182,88 | 165,66 | 181,88 | 5,90% | 6.328,00 |
| 09.01.2026 | 159,82 | 172,53 | 159,64 | 171,74 | 6,51% | 1.283,00 |
| 08.01.2026 | 168,25 | 172,72 | 155,19 | 161,24 | -5,76% | 258,00 |
| 07.01.2026 | 186,99 | 187,76 | 167,13 | 171,10 | -8,62% | 1.320,00 |
| 06.01.2026 | 161,54 | 189,17 | 160,27 | 187,24 | 17,22% | 2.490,00 |
| 05.01.2026 | 163,15 | 167,57 | 156,50 | 159,74 | -0,10% | 1.904,00 |
| 02.01.2026 | 148,80 | 160,23 | 148,77 | 159,90 | 5,32% | 1.004,00 |
| 30.12.2025 | 152,84 | 153,86 | 151,82 | 151,82 | -0,86% | - |
| 29.12.2025 | 153,26 | 156,83 | 149,87 | 153,14 | 2,46% | 303,00 |
| 23.12.2025 | 150,02 | 151,49 | 148,42 | 149,46 | 0,17% | 20,00 |
| 22.12.2025 | 157,53 | 159,28 | 146,16 | 149,20 | -5,08% | 577,00 |
| 19.12.2025 | 151,13 | 158,31 | 149,83 | 157,18 | 5,19% | - |
| 18.12.2025 | 145,88 | 154,93 | 145,79 | 149,42 | 5,58% | 74,00 |
| 17.12.2025 | 150,63 | 154,63 | 140,73 | 141,52 | -5,03% | 55,00 |
| 16.12.2025 | 143,22 | 150,73 | 143,08 | 149,01 | -1,93% | - |
| 15.12.2025 | 151,43 | 154,02 | 146,24 | 151,94 | 0,98% | 60,00 |
| 12.12.2025 | 159,00 | 159,00 | 144,75 | 150,46 | -5,99% | 168,00 |
| 11.12.2025 | 151,27 | 160,97 | 147,68 | 160,04 | 6,78% | 60,00 |
| 10.12.2025 | 145,78 | 156,16 | 144,85 | 149,88 | 2,22% | 190,00 |
| 09.12.2025 | 145,43 | 148,00 | 143,22 | 146,62 | 0,78% | - |
| 08.12.2025 | 148,76 | 148,85 | 143,37 | 145,48 | 0,46% | 1.405,00 |
| 05.12.2025 | 138,58 | 145,49 | 137,97 | 144,82 | 5,25% | 28,00 |
| 04.12.2025 | 133,36 | 138,46 | 130,97 | 137,59 | 2,92% | - |
| 03.12.2025 | 138,05 | 139,33 | 129,64 | 133,68 | -4,56% | 22,00 |
| 02.12.2025 | 141,32 | 146,22 | 134,62 | 140,06 | -1,31% | 639,00 |
| 01.12.2025 | 138,40 | 142,33 | 135,07 | 141,92 | 1,28% | 110,00 |
| 28.11.2025 | 137,70 | 141,71 | 135,37 | 140,12 | 2,34% | 5.800,00 |
| 27.11.2025 | 137,02 | 137,16 | 136,88 | 136,92 | -0,91% | - |
| 26.11.2025 | 135,90 | 139,13 | 135,35 | 138,18 | 7,45% | - |
| 25.11.2025 | 132,18 | 135,18 | 127,95 | 128,60 | -2,15% | 165,00 |
| 24.11.2025 | 122,26 | 132,66 | 121,65 | 131,42 | 9,03% | 170,00 |
| 21.11.2025 | 122,00 | 124,05 | 114,65 | 120,54 | 0,79% | 28,00 |
| 20.11.2025 | 139,46 | 141,90 | 119,27 | 119,60 | -9,63% | 105,00 |
| 19.11.2025 | 131,14 | 135,61 | 130,14 | 132,34 | -4,13% | 60,00 |
| 18.11.2025 | 135,46 | 139,15 | 130,00 | 138,04 | 0,33% | 170,00 |
| 17.11.2025 | 137,21 | 144,52 | 133,80 | 137,58 | 1,84% | 275,00 |
| 14.11.2025 | 131,24 | 139,18 | 125,36 | 135,10 | 0,04% | 35,00 |
| 13.11.2025 | 142,26 | 142,51 | 132,73 | 135,04 | -5,53% | 101,00 |
| 12.11.2025 | 148,37 | 151,73 | 142,27 | 142,94 | -3,18% | 115,00 |
| 11.11.2025 | 150,25 | 153,48 | 146,32 | 147,64 | -1,85% | 80,00 |
| 10.11.2025 | 146,59 | 152,58 | 145,35 | 150,42 | 13,17% | 692,00 |
| 07.11.2025 | 144,01 | 144,93 | 131,79 | 132,92 | -6,93% | 97,00 |
| 06.11.2025 | 139,57 | 145,53 | 138,09 | 142,82 | 2,42% | 1.525,00 |
| 05.11.2025 | 131,76 | 144,18 | 130,87 | 139,44 | 5,68% | 64,00 |
| 04.11.2025 | 132,50 | 135,32 | 130,06 | 131,94 | -4,52% | 268,00 |
| 03.11.2025 | 131,09 | 139,07 | 128,56 | 138,18 | 6,29% | 94,00 |
| 31.10.2025 | 134,22 | 136,45 | 121,53 | 130,00 | 4,64% | 149,00 |
| 30.10.2025 | 124,98 | 134,74 | 116,89 | 124,24 | 10,38% | 70,00 |
| 29.10.2025 | 112,94 | 125,77 | 111,83 | 112,56 | 4,69% | 23,00 |
| 28.10.2025 | 108,76 | 111,73 | 104,38 | 107,52 | -0,48% | 257,00 |
| 27.10.2025 | 114,50 | 115,36 | 105,78 | 108,04 | -3,31% | 30,00 |
| 24.10.2025 | 109,56 | 114,77 | 109,21 | 111,74 | 3,62% | 18,00 |
| 23.10.2025 | 104,11 | 109,26 | 103,39 | 107,84 | 5,50% | - |
| 22.10.2025 | 104,50 | 108,05 | 100,84 | 102,22 | -1,64% | 22,00 |
| 21.10.2025 | 104,95 | 105,04 | 102,73 | 103,92 | 0,78% | - |
| 20.10.2025 | 109,63 | 113,27 | 102,88 | 103,12 | -4,99% | 42,00 |
| 17.10.2025 | 104,84 | 110,73 | 100,64 | 108,54 | -0,20% | 84,00 |
| 16.10.2025 | 103,12 | 111,52 | 103,12 | 108,76 | 10,20% | 81,00 |
| 15.10.2025 | 98,53 | 103,84 | 97,72 | 98,69 | 1,46% | 100,00 |
| 14.10.2025 | 101,76 | 101,82 | 96,95 | 97,27 | -5,07% | 66,00 |
| 13.10.2025 | 103,17 | 105,88 | 100,29 | 102,46 | 3,17% | 140,00 |
| 10.10.2025 | 103,74 | 105,29 | 98,85 | 99,31 | -3,62% | 40,00 |
| 09.10.2025 | 104,71 | 105,03 | 101,92 | 103,04 | -0,43% | 110,00 |
| 08.10.2025 | 103,74 | 106,07 | 102,65 | 103,48 | 0,66% | 56,00 |
| 07.10.2025 | 107,22 | 109,61 | 100,74 | 102,80 | -3,99% | 98,00 |
| 06.10.2025 | 114,12 | 116,43 | 106,67 | 107,07 | -3,90% | - |
| 03.10.2025 | 112,70 | 115,96 | 110,60 | 111,42 | -0,39% | 270,00 |