46,235€
-3,17%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 46,40 | 48,14 | 46,04 | 47,17 | 1,85% | 3,00 |
| 27.02.2025 | 48,17 | 49,41 | 46,26 | 46,31 | -3,14% | - |
| 26.02.2025 | 47,77 | 48,24 | 46,41 | 47,81 | 2,46% | - |
| 25.02.2025 | 46,87 | 48,76 | 45,99 | 46,66 | -0,33% | 380,00 |
| 24.02.2025 | 52,00 | 52,00 | 46,03 | 46,81 | -5,16% | 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% | - |
| 09.01.2025 | 46,67 | 46,67 | 46,67 | 46,67 | -1,25% | - |
| 08.01.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -0,16% | - |
| 07.01.2025 | 47,34 | 47,34 | 47,34 | 47,34 | 1,10% | - |
| 06.01.2025 | 46,83 | 46,83 | 46,83 | 46,83 | -0,08% | 10,00 |
| 03.01.2025 | 45,39 | 46,86 | 45,36 | 46,86 | 7,21% | 122,00 |
| 02.01.2025 | 43,45 | 43,71 | 43,45 | 43,71 | 0,31% | 13,00 |
| 30.12.2024 | 43,51 | 43,58 | 43,51 | 43,58 | -2,14% | 21,00 |
| 27.12.2024 | 44,57 | 44,57 | 44,53 | 44,53 | 2,13% | 97,00 |
| 23.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,20% | - |
| 21.12.2024 | 43,08 | 44,32 | 42,64 | 44,13 | -0,98% | 480,00 |
| 19.12.2024 | 44,02 | 44,57 | 44,02 | 44,57 | -7,51% | 150,00 |
| 18.12.2024 | 46,40 | 48,19 | 46,40 | 48,19 | 3,46% | 150,00 |
| 17.12.2024 | 46,75 | 46,78 | 46,58 | 46,58 | -1,11% | 59,00 |
| 13.12.2024 | 47,64 | 47,70 | 47,10 | 47,10 | -1,69% | 8,00 |
| 12.12.2024 | 49,90 | 49,90 | 47,91 | 47,91 | -4,86% | - |
| 11.12.2024 | 49,28 | 50,36 | 49,28 | 50,36 | 2,45% | 50,00 |
| 10.12.2024 | 50,33 | 50,33 | 49,15 | 49,15 | -3,08% | 76,00 |
| 09.12.2024 | 50,72 | 50,72 | 50,72 | 50,72 | -0,71% | - |
| 06.12.2024 | 51,08 | 51,08 | 51,08 | 51,08 | -0,85% | - |
| 05.12.2024 | 51,60 | 51,60 | 51,52 | 51,52 | 0,06% | - |
| 04.12.2024 | 51,50 | 51,50 | 50,86 | 51,49 | 0,01% | 100,00 |
| 03.12.2024 | 52,68 | 52,68 | 51,26 | 51,48 | -1,89% | 21,00 |
| 02.12.2024 | 52,34 | 53,23 | 52,34 | 52,47 | 2,74% | 8,00 |
| 29.11.2024 | 51,07 | 51,07 | 51,07 | 51,07 | -0,47% | - |
| 28.11.2024 | 51,30 | 51,32 | 51,30 | 51,32 | 0,43% | - |
| 27.11.2024 | 52,32 | 52,32 | 51,10 | 51,10 | -2,82% | - |
| 26.11.2024 | 49,90 | 52,58 | 49,90 | 52,58 | 4,84% | 100,00 |
| 25.11.2024 | 47,97 | 50,15 | 47,97 | 50,15 | 4,16% | 30,00 |
| 22.11.2024 | 47,30 | 48,15 | 47,30 | 48,15 | 1,55% | - |
| 21.11.2024 | 45,44 | 47,65 | 45,44 | 47,42 | 3,53% | 30,00 |
| 20.11.2024 | 46,62 | 46,62 | 45,33 | 45,80 | -0,31% | - |
| 19.11.2024 | 45,94 | 45,94 | 45,94 | 45,94 | 1,74% | - |
| 18.11.2024 | 45,16 | 45,16 | 45,16 | 45,16 | 0,67% | - |
| 15.11.2024 | 44,56 | 44,85 | 44,47 | 44,85 | -1,05% | 875,00 |
| 14.11.2024 | 44,62 | 45,37 | 44,62 | 45,33 | 1,22% | - |
| 13.11.2024 | 45,22 | 45,67 | 44,79 | 44,79 | -2,13% | 88,00 |
| 12.11.2024 | 47,68 | 47,68 | 45,76 | 45,76 | -4,50% | 71,00 |
| 11.11.2024 | 49,06 | 49,74 | 47,91 | 47,91 | -26,08% | 40,00 |
| 08.11.2024 | 64,82 | 64,82 | 64,82 | 64,82 | 31,41% | - |
| 07.11.2024 | 49,05 | 49,33 | 49,05 | 49,33 | -21,85% | 169,00 |
| 06.11.2024 | 63,12 | 63,12 | 63,12 | 63,12 | 5,59% | - |
| 05.11.2024 | 59,78 | 59,78 | 59,78 | 59,78 | 31,68% | - |
| 04.11.2024 | 45,64 | 45,68 | 45,40 | 45,40 | -1,07% | - |
| 01.11.2024 | 45,55 | 46,54 | 45,55 | 45,89 | 0,68% | - |
| 31.10.2024 | 46,03 | 46,03 | 45,58 | 45,58 | -27,06% | - |
| 30.10.2024 | 62,49 | 62,49 | 62,49 | 62,49 | 31,54% | - |
| 29.10.2024 | 48,75 | 48,75 | 47,29 | 47,51 | -2,39% | - |
| 28.10.2024 | 48,72 | 49,06 | 48,67 | 48,67 | -0,94% | 19,00 |
| 25.10.2024 | 50,30 | 51,91 | 49,05 | 49,13 | -20,36% | 553,00 |
| 24.10.2024 | 61,69 | 61,69 | 61,69 | 61,69 | -0,92% | - |
| 23.10.2024 | 62,26 | 62,26 | 62,26 | 62,26 | 31,33% | - |
| 22.10.2024 | 46,62 | 47,57 | 46,41 | 47,41 | -23,62% | 2.800,00 |
| 18.10.2024 | 62,07 | 62,07 | 62,07 | 62,07 | -1,55% | - |
| 17.10.2024 | 63,05 | 63,05 | 63,05 | 63,05 | 2,96% | - |
| 16.10.2024 | 61,24 | 61,24 | 61,24 | 61,24 | 29,84% | - |
| 15.10.2024 | 46,15 | 47,17 | 46,13 | 47,17 | -20,33% | 600,00 |
| 14.10.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 33,02% | - |
| 11.10.2024 | 44,07 | 44,51 | 44,07 | 44,51 | 0,49% | - |
| 10.10.2024 | 44,28 | 44,89 | 44,28 | 44,29 | -0,68% | 200,00 |
| 09.10.2024 | 45,22 | 45,22 | 44,59 | 44,59 | -2,03% | - |
| 08.10.2024 | 45,50 | 46,12 | 45,50 | 45,51 | -0,40% | 57,00 |
| 07.10.2024 | 45,42 | 45,69 | 45,42 | 45,69 | 0,48% | - |
| 04.10.2024 | 45,59 | 45,59 | 45,47 | 45,47 | 0,07% | - |
| 03.10.2024 | 45,23 | 45,64 | 45,14 | 45,44 | 0,43% | - |
| 02.10.2024 | 45,25 | 45,25 | 45,25 | 45,25 | -0,65% | - |