273,900€
3,09%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 261,83 | 274,88 | 252,93 | 274,00 | 3,12% | 11.084,00 |
| 18.03.2026 | 279,40 | 279,40 | 261,90 | 265,70 | -2,30% | 422,00 |
| 17.03.2026 | 245,70 | 272,30 | 245,70 | 271,95 | 9,48% | 305,00 |
| 16.03.2026 | 243,50 | 250,35 | 243,00 | 248,40 | 4,41% | 190,00 |
| 13.03.2026 | 226,60 | 242,80 | 224,95 | 237,90 | 5,03% | 622,00 |
| 12.03.2026 | 228,60 | 231,90 | 224,80 | 226,50 | -2,50% | 56,00 |
| 11.03.2026 | 231,40 | 234,50 | 226,60 | 232,30 | 0,22% | 1.752,00 |
| 10.03.2026 | 225,10 | 240,15 | 224,90 | 231,80 | 3,60% | 1.018,00 |
| 09.03.2026 | 203,55 | 225,70 | 203,05 | 223,75 | 5,89% | 263,00 |
| 06.03.2026 | 225,05 | 226,35 | 211,30 | 211,30 | -5,01% | 143,00 |
| 05.03.2026 | 226,30 | 227,70 | 217,65 | 222,45 | -0,82% | 223,00 |
| 04.03.2026 | 208,00 | 233,10 | 208,00 | 224,30 | 4,30% | 1.743,00 |
| 03.03.2026 | 222,85 | 223,05 | 215,05 | 215,05 | -6,84% | 198,00 |
| 02.03.2026 | 229,80 | 233,95 | 226,00 | 230,85 | -2,53% | 978,00 |
| 27.02.2026 | 237,50 | 242,00 | 232,35 | 236,85 | -0,84% | 340,00 |
| 26.02.2026 | 246,95 | 252,50 | 231,30 | 238,85 | -2,69% | 896,00 |
| 25.02.2026 | 231,35 | 251,05 | 230,55 | 245,45 | 6,69% | 631,00 |
| 24.02.2026 | 239,10 | 243,15 | 229,20 | 230,05 | -3,22% | 1.523,00 |
| 23.02.2026 | 239,00 | 241,65 | 236,85 | 237,70 | -2,08% | 376,00 |
| 20.02.2026 | 244,00 | 251,90 | 239,20 | 242,75 | 0,54% | 1.681,00 |
| 19.02.2026 | 255,25 | 257,60 | 240,20 | 241,45 | -3,90% | 739,00 |
| 18.02.2026 | 241,60 | 261,40 | 241,60 | 251,25 | 5,02% | 1.313,00 |
| 17.02.2026 | 236,95 | 241,80 | 232,60 | 239,25 | 0,08% | 274,00 |
| 16.02.2026 | 237,05 | 241,05 | 237,05 | 239,05 | 1,01% | 21,00 |
| 13.02.2026 | 235,00 | 242,85 | 228,10 | 236,65 | -1,25% | 250,00 |
| 12.02.2026 | 231,35 | 256,45 | 231,35 | 239,65 | 3,90% | 158,00 |
| 11.02.2026 | 221,00 | 235,25 | 219,95 | 230,65 | 4,23% | 267,00 |
| 10.02.2026 | 238,95 | 240,95 | 219,05 | 221,30 | -7,93% | 2.289,00 |
| 09.02.2026 | 240,05 | 247,55 | 231,65 | 240,35 | 0,67% | 71,00 |
| 06.02.2026 | 215,90 | 239,30 | 215,50 | 238,75 | 8,45% | 385,00 |
| 05.02.2026 | 230,05 | 230,65 | 213,65 | 220,15 | -3,06% | 323,00 |
| 04.02.2026 | 242,25 | 247,65 | 216,35 | 227,10 | -7,17% | 814,00 |
| 03.02.2026 | 231,80 | 246,15 | 231,45 | 244,65 | 6,93% | 334,00 |
| 02.02.2026 | 199,00 | 233,30 | 197,62 | 228,80 | 9,79% | 2.935,00 |
| 30.01.2026 | 226,05 | 247,60 | 201,35 | 208,40 | -10,48% | 1.209,00 |
| 29.01.2026 | 246,95 | 246,95 | 227,15 | 232,80 | -0,51% | 704,00 |
| 28.01.2026 | 224,65 | 237,35 | 222,80 | 234,00 | 11,80% | 250,00 |
| 27.01.2026 | 206,70 | 213,35 | 204,70 | 209,30 | 3,36% | 389,00 |
| 26.01.2026 | 197,94 | 207,65 | 197,08 | 202,50 | 1,20% | 432,00 |
| 23.01.2026 | 204,60 | 206,55 | 197,48 | 200,10 | -2,98% | 260,00 |
| 22.01.2026 | 210,00 | 215,55 | 196,00 | 206,25 | -0,22% | 1.363,00 |
| 21.01.2026 | 192,88 | 209,10 | 192,80 | 206,70 | 12,35% | 604,00 |
| 20.01.2026 | 182,30 | 184,40 | 176,38 | 183,98 | -1,10% | 210,00 |
| 19.01.2026 | 189,20 | 189,20 | 185,22 | 186,02 | -2,70% | 398,00 |
| 16.01.2026 | 195,02 | 200,55 | 187,56 | 191,18 | -0,22% | 1.174,00 |
| 15.01.2026 | 184,38 | 197,96 | 184,38 | 191,60 | 3,83% | 312,00 |
| 14.01.2026 | 184,24 | 186,38 | 180,12 | 184,54 | 0,49% | 120,00 |
| 13.01.2026 | 180,50 | 186,48 | 179,96 | 183,64 | 0,75% | 136,00 |
| 12.01.2026 | 167,00 | 182,28 | 166,02 | 182,28 | 6,14% | 870,00 |
| 09.01.2026 | 159,32 | 172,16 | 159,32 | 171,74 | -0,03% | 154,00 |
| 08.01.2026 | 167,86 | 172,58 | 167,72 | 171,80 | 0,41% | 108,00 |
| 07.01.2026 | 187,40 | 187,42 | 167,54 | 171,10 | -8,62% | 801,00 |
| 06.01.2026 | 161,12 | 188,60 | 159,40 | 187,24 | 17,22% | 363,00 |
| 05.01.2026 | 163,10 | 167,44 | 158,32 | 159,74 | -0,10% | 1.574,00 |
| 02.01.2026 | 148,94 | 159,90 | 148,08 | 159,90 | 5,32% | 210,00 |
| 30.12.2025 | 151,82 | 151,82 | 151,82 | 151,82 | -0,86% | - |
| 29.12.2025 | 152,72 | 153,14 | 152,20 | 153,14 | 2,46% | 373,00 |
| 23.12.2025 | 149,44 | 149,46 | 149,44 | 149,46 | 0,17% | 20,00 |
| 22.12.2025 | 157,48 | 158,24 | 148,88 | 149,20 | -1,01% | 591,00 |
| 19.12.2025 | 150,72 | 150,72 | 150,72 | 150,72 | 0,87% | - |
| 18.12.2025 | 145,16 | 151,26 | 145,16 | 149,42 | 5,58% | 74,00 |
| 17.12.2025 | 150,20 | 151,96 | 141,52 | 141,52 | -0,83% | 55,00 |
| 16.12.2025 | 142,70 | 142,70 | 142,70 | 142,70 | -6,08% | - |
| 15.12.2025 | 151,74 | 151,94 | 151,74 | 151,94 | 0,98% | 70,00 |
| 12.12.2025 | 159,20 | 159,20 | 150,46 | 150,46 | -5,99% | 168,00 |
| 11.12.2025 | 153,06 | 160,04 | 153,06 | 160,04 | 9,15% | 60,00 |
| 09.12.2025 | 145,52 | 146,62 | 145,52 | 146,62 | 0,78% | - |
| 08.12.2025 | 146,64 | 148,30 | 145,12 | 145,48 | 0,46% | 1.405,00 |
| 05.12.2025 | 139,64 | 144,82 | 139,64 | 144,82 | 9,10% | 25,00 |
| 04.12.2025 | 132,74 | 132,74 | 132,74 | 132,74 | -0,70% | - |
| 03.12.2025 | 137,60 | 137,60 | 133,68 | 133,68 | -4,56% | 11,00 |
| 02.12.2025 | 140,52 | 141,36 | 140,06 | 140,06 | -1,31% | 25,00 |
| 01.12.2025 | 138,98 | 141,92 | 137,88 | 141,92 | 1,28% | 518,00 |
| 28.11.2025 | 137,06 | 140,40 | 137,06 | 140,12 | 2,70% | 2.900,00 |
| 27.11.2025 | 136,44 | 136,44 | 136,44 | 136,44 | -1,26% | - |
| 26.11.2025 | 134,84 | 138,18 | 134,84 | 138,18 | 7,45% | - |
| 25.11.2025 | 128,60 | 128,60 | 128,60 | 128,60 | 6,69% | 165,00 |
| 21.11.2025 | 121,54 | 121,54 | 120,54 | 120,54 | 0,79% | 28,00 |
| 20.11.2025 | 138,54 | 138,54 | 119,60 | 119,60 | -9,63% | 105,00 |
| 19.11.2025 | 130,54 | 132,34 | 130,54 | 132,34 | -4,13% | 60,00 |
| 18.11.2025 | 136,72 | 138,04 | 136,72 | 138,04 | 0,33% | 170,00 |
| 17.11.2025 | 137,96 | 137,96 | 137,58 | 137,58 | 1,84% | 275,00 |
| 14.11.2025 | 130,08 | 138,46 | 127,02 | 135,10 | 0,04% | 28,00 |
| 13.11.2025 | 144,02 | 144,02 | 135,04 | 135,04 | -5,53% | 101,00 |
| 12.11.2025 | 148,24 | 148,34 | 142,94 | 142,94 | -3,18% | 70,00 |
| 11.11.2025 | 150,56 | 150,56 | 147,64 | 147,64 | -1,85% | 42,00 |
| 10.11.2025 | 146,22 | 150,42 | 146,22 | 150,42 | 13,17% | 677,00 |
| 09.11.2025 | 143,00 | 144,80 | 132,92 | 132,92 | -6,93% | 97,00 |
| 06.11.2025 | 138,84 | 143,10 | 138,84 | 142,82 | 2,42% | 1.520,00 |
| 05.11.2025 | 131,04 | 141,64 | 131,04 | 139,44 | 5,68% | 54,00 |
| 04.11.2025 | 132,02 | 133,54 | 131,40 | 131,94 | -4,52% | 217,00 |
| 03.11.2025 | 130,98 | 138,18 | 130,60 | 138,18 | 6,29% | 127,00 |
| 31.10.2025 | 133,26 | 134,24 | 122,26 | 130,00 | 4,64% | 140,00 |
| 30.10.2025 | 124,38 | 124,38 | 124,24 | 124,24 | 10,38% | 70,00 |
| 29.10.2025 | 112,72 | 114,06 | 112,10 | 112,56 | 4,69% | 23,00 |
| 28.10.2025 | 107,04 | 107,52 | 107,04 | 107,52 | -0,48% | 157,00 |
| 27.10.2025 | 114,48 | 114,96 | 108,04 | 108,04 | -3,31% | 38,00 |
| 25.10.2025 | 109,18 | 111,74 | 109,18 | 111,74 | 7,88% | 18,00 |
| 23.10.2025 | 103,58 | 103,58 | 103,58 | 103,58 | 1,33% | - |
| 22.10.2025 | 104,08 | 104,08 | 102,22 | 102,22 | -2,09% | 40,00 |