60,175€
4,38%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 57,75 | 60,77 | 57,61 | 60,17 | 4,83% | 13,00 |
| 30.12.2024 | 57,86 | 57,93 | 57,03 | 57,40 | -1,38% | 21,00 |
| 27.12.2024 | 59,22 | 59,24 | 57,92 | 58,20 | -1,60% | 97,00 |
| 23.12.2024 | 58,12 | 59,20 | 57,64 | 59,15 | 2,38% | - |
| 20.12.2024 | 57,27 | 58,91 | 55,77 | 57,77 | 0,39% | 480,00 |
| 19.12.2024 | 58,64 | 59,82 | 56,99 | 57,55 | -6,09% | 150,00 |
| 18.12.2024 | 61,57 | 64,14 | 60,88 | 61,28 | -0,61% | 150,00 |
| 17.12.2024 | 62,14 | 62,91 | 61,37 | 61,66 | -0,76% | 59,00 |
| 16.12.2024 | 62,01 | 63,56 | 60,58 | 62,13 | 0,17% | - |
| 13.12.2024 | 63,34 | 63,78 | 61,68 | 62,03 | -1,63% | 16,00 |
| 12.12.2024 | 66,42 | 67,15 | 61,87 | 63,06 | -5,34% | - |
| 11.12.2024 | 65,51 | 67,05 | 65,50 | 66,61 | 1,89% | 200,00 |
| 10.12.2024 | 66,90 | 67,48 | 64,91 | 65,38 | -2,55% | 152,00 |
| 09.12.2024 | 67,36 | 67,95 | 66,77 | 67,09 | -0,22% | - |
| 06.12.2024 | 67,90 | 68,94 | 66,98 | 67,24 | -1,32% | - |
| 05.12.2024 | 68,67 | 69,90 | 67,89 | 68,14 | -1,00% | - |
| 04.12.2024 | 68,45 | 69,49 | 67,00 | 68,82 | 0,89% | 200,00 |
| 03.12.2024 | 70,03 | 70,43 | 66,59 | 68,22 | -2,49% | 63,00 |
| 02.12.2024 | 69,28 | 70,65 | 69,18 | 69,96 | 1,30% | 16,00 |
| 29.11.2024 | 67,70 | 69,73 | 67,27 | 69,06 | 1,55% | - |
| 28.11.2024 | 68,07 | 68,12 | 67,56 | 68,01 | 0,50% | - |
| 27.11.2024 | 69,58 | 69,60 | 66,66 | 67,67 | -2,87% | - |
| 26.11.2024 | 66,38 | 70,00 | 65,43 | 69,67 | 5,29% | 200,00 |
| 25.11.2024 | 63,54 | 66,62 | 63,26 | 66,17 | 3,78% | 30,00 |
| 22.11.2024 | 62,87 | 64,23 | 62,32 | 63,76 | 1,42% | - |
| 21.11.2024 | 60,34 | 63,49 | 60,16 | 62,87 | 3,78% | 90,00 |
| 20.11.2024 | 61,99 | 62,37 | 59,69 | 60,58 | -1,70% | - |
| 19.11.2024 | 61,07 | 61,81 | 60,14 | 61,63 | 1,04% | - |
| 18.11.2024 | 60,03 | 61,10 | 58,54 | 60,99 | 2,20% | - |
| 15.11.2024 | 59,24 | 60,01 | 58,74 | 59,68 | -0,65% | 2.365,00 |
| 14.11.2024 | 59,19 | 60,41 | 59,18 | 60,07 | 1,11% | - |
| 13.11.2024 | 60,08 | 60,45 | 58,88 | 59,41 | -1,28% | 352,00 |
| 12.11.2024 | 63,37 | 63,50 | 59,39 | 60,18 | -4,84% | 80,00 |
| 11.11.2024 | 65,11 | 66,51 | 63,14 | 63,24 | -2,63% | 80,00 |
| 08.11.2024 | 65,39 | 65,61 | 64,35 | 64,95 | -0,35% | - |
| 07.11.2024 | 65,33 | 65,94 | 64,44 | 65,17 | 0,08% | 338,00 |
| 06.11.2024 | 63,28 | 65,38 | 63,08 | 65,12 | 6,47% | - |
| 05.11.2024 | 60,06 | 61,64 | 59,79 | 61,17 | 2,00% | - |
| 04.11.2024 | 60,69 | 61,01 | 59,86 | 59,97 | -1,41% | - |
| 01.11.2024 | 60,35 | 61,80 | 60,09 | 60,83 | 0,55% | - |
| 31.10.2024 | 61,09 | 62,04 | 59,91 | 60,50 | -2,32% | - |
| 30.10.2024 | 62,99 | 63,80 | 61,48 | 61,93 | -1,69% | - |
| 29.10.2024 | 64,61 | 64,94 | 62,70 | 63,00 | -2,17% | - |
| 28.10.2024 | 64,71 | 65,79 | 63,09 | 64,39 | 0,09% | 38,00 |
| 25.10.2024 | 66,60 | 70,03 | 64,22 | 64,34 | 4,74% | 753,00 |
| 24.10.2024 | 62,07 | 62,59 | 61,10 | 61,43 | -0,56% | - |
| 23.10.2024 | 62,55 | 63,02 | 61,17 | 61,77 | -1,59% | - |
| 22.10.2024 | 61,98 | 63,12 | 60,96 | 62,77 | 0,92% | 5.650,00 |
| 21.10.2024 | 61,57 | 62,62 | 60,79 | 62,20 | 0,84% | 154,00 |
| 18.10.2024 | 62,24 | 62,87 | 61,36 | 61,68 | -0,85% | - |
| 17.10.2024 | 62,45 | 64,14 | 61,99 | 62,21 | -0,34% | - |
| 16.10.2024 | 61,62 | 62,67 | 61,08 | 62,42 | 1,48% | - |
| 15.10.2024 | 61,34 | 63,02 | 60,06 | 61,51 | 0,37% | 1.200,00 |
| 14.10.2024 | 59,35 | 61,33 | 58,64 | 61,29 | 3,30% | - |
| 11.10.2024 | 58,55 | 59,73 | 58,17 | 59,33 | 1,31% | - |
| 10.10.2024 | 58,88 | 59,39 | 57,92 | 58,56 | -0,64% | 500,00 |
| 09.10.2024 | 60,11 | 60,60 | 58,48 | 58,94 | -2,20% | - |
| 08.10.2024 | 60,47 | 61,34 | 59,86 | 60,27 | -0,45% | 97,00 |
| 07.10.2024 | 60,41 | 61,27 | 59,87 | 60,54 | 0,16% | - |
| 04.10.2024 | 60,61 | 62,00 | 60,11 | 60,45 | 0,09% | - |
| 03.10.2024 | 60,11 | 61,45 | 59,64 | 60,39 | 0,37% | - |
| 02.10.2024 | 60,10 | 61,74 | 60,02 | 60,17 | -0,23% | - |
| 01.10.2024 | 61,34 | 61,90 | 60,16 | 60,31 | -1,77% | - |
| 30.09.2024 | 61,95 | 62,26 | 60,99 | 61,40 | -1,25% | - |
| 27.09.2024 | 63,07 | 63,48 | 61,64 | 62,18 | -1,38% | - |
| 26.09.2024 | 62,72 | 64,36 | 61,32 | 63,05 | 6,29% | 154,00 |
| 25.09.2024 | 59,14 | 59,46 | 58,23 | 59,32 | -0,25% | - |
| 24.09.2024 | 59,73 | 60,32 | 57,62 | 59,47 | -0,31% | 100,00 |
| 23.09.2024 | 60,07 | 60,57 | 59,51 | 59,65 | -0,26% | - |
| 20.09.2024 | 58,96 | 59,87 | 58,33 | 59,81 | 1,18% | - |
| 19.09.2024 | 58,83 | 59,85 | 58,69 | 59,11 | 1,90% | 60,00 |
| 18.09.2024 | 59,01 | 59,42 | 57,49 | 58,01 | -2,13% | - |
| 17.09.2024 | 57,64 | 59,62 | 57,43 | 59,27 | 2,93% | - |
| 16.09.2024 | 58,56 | 58,56 | 56,83 | 57,59 | -1,89% | 150,00 |
| 13.09.2024 | 57,05 | 58,81 | 56,92 | 58,70 | 2,72% | - |
| 12.09.2024 | 57,66 | 58,00 | 56,49 | 57,14 | -0,51% | 310,00 |
| 11.09.2024 | 56,51 | 57,60 | 55,37 | 57,44 | 0,85% | - |
| 10.09.2024 | 56,50 | 57,44 | 56,14 | 56,95 | 0,37% | - |
| 09.09.2024 | 55,16 | 56,96 | 54,83 | 56,74 | 3,54% | 160,00 |
| 06.09.2024 | 56,07 | 56,37 | 54,20 | 54,80 | -2,83% | 162,00 |
| 05.09.2024 | 56,75 | 57,43 | 56,09 | 56,40 | -0,77% | - |
| 04.09.2024 | 56,59 | 57,58 | 55,57 | 56,84 | -0,47% | 440,00 |
| 03.09.2024 | 59,55 | 59,75 | 56,29 | 57,11 | -4,46% | - |
| 02.09.2024 | 59,13 | 59,84 | 58,97 | 59,77 | 0,78% | 112,00 |
| 30.08.2024 | 57,13 | 59,49 | 57,09 | 59,31 | 4,39% | - |
| 29.08.2024 | 54,55 | 58,10 | 54,54 | 56,81 | 1,14% | 378,00 |
| 28.08.2024 | 56,34 | 56,67 | 54,92 | 56,17 | -0,06% | 150,00 |
| 27.08.2024 | 56,18 | 56,47 | 54,77 | 56,21 | 0,08% | 1.250,00 |
| 26.08.2024 | 57,55 | 57,78 | 55,95 | 56,16 | -2,31% | 660,00 |
| 23.08.2024 | 57,86 | 58,41 | 56,72 | 57,49 | -0,33% | - |
| 22.08.2024 | 58,31 | 58,98 | 57,51 | 57,68 | -1,07% | - |
| 21.08.2024 | 57,99 | 58,46 | 57,35 | 58,31 | 0,68% | - |
| 20.08.2024 | 58,87 | 59,01 | 57,78 | 57,91 | -1,41% | 419,00 |
| 19.08.2024 | 57,84 | 58,84 | 57,22 | 58,74 | 1,13% | 450,00 |
| 16.08.2024 | 58,18 | 58,80 | 57,21 | 58,09 | 0,42% | - |
| 15.08.2024 | 56,79 | 58,12 | 55,21 | 57,84 | 3,57% | - |
| 14.08.2024 | 56,07 | 56,94 | 54,87 | 55,85 | -0,32% | 82,00 |
| 13.08.2024 | 55,36 | 56,35 | 55,17 | 56,03 | 1,43% | 108,00 |
| 12.08.2024 | 54,78 | 56,31 | 53,91 | 55,24 | 1,04% | 311,00 |
| 09.08.2024 | 54,20 | 54,88 | 53,13 | 54,67 | 1,19% | 497,00 |