441,000€
4,98%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 425,27 | 445,48 | 420,65 | 441,00 | 4,37% | 344,00 |
| 13.08.2026 | 397,58 | 435,48 | 388,63 | 422,52 | 6,59% | 609,00 |
| 12.08.2026 | 385,00 | 404,75 | 384,98 | 396,40 | 4,22% | 3.328,00 |
| 11.08.2026 | 383,27 | 387,83 | 374,20 | 380,35 | 0,19% | 2.741,00 |
| 10.08.2026 | 377,42 | 391,80 | 367,85 | 379,63 | 1,11% | 1.819,00 |
| 07.08.2026 | 393,85 | 405,45 | 365,98 | 375,48 | -4,12% | 4.123,00 |
| 06.08.2026 | 398,30 | 414,42 | 353,48 | 391,63 | -12,83% | 1.218,00 |
| 05.08.2026 | 485,00 | 489,17 | 448,95 | 449,27 | -5,54% | 474,00 |
| 04.08.2026 | 462,50 | 495,75 | 462,50 | 475,60 | 3,83% | 1.261,00 |
| 03.08.2026 | 480,55 | 480,67 | 435,52 | 458,08 | -3,05% | 2.036,00 |
| 31.07.2026 | 492,08 | 504,25 | 463,08 | 472,50 | 2,23% | 353,00 |
| 30.07.2026 | 405,00 | 474,75 | 396,45 | 462,20 | 14,49% | 232,00 |
| 29.07.2026 | 400,50 | 435,60 | 396,08 | 403,70 | -0,73% | 2.333,00 |
| 28.07.2026 | 414,08 | 421,23 | 371,48 | 406,65 | -7,10% | 701,00 |
| 27.07.2026 | 472,30 | 477,33 | 414,67 | 437,75 | -4,15% | 1.773,00 |
| 24.07.2026 | 483,05 | 489,77 | 448,42 | 456,70 | -6,91% | 384,00 |
| 23.07.2026 | 489,92 | 506,15 | 484,45 | 490,63 | 0,60% | 11.370,00 |
| 22.07.2026 | 469,00 | 494,67 | 453,92 | 487,70 | 1,41% | 490,00 |
| 21.07.2026 | 444,83 | 485,25 | 444,83 | 480,90 | 12,70% | 386,00 |
| 20.07.2026 | 421,13 | 443,08 | 417,55 | 426,73 | 2,32% | 944,00 |
| 17.07.2026 | 382,95 | 431,05 | 377,20 | 417,05 | 2,57% | 1.397,00 |
| 16.07.2026 | 439,65 | 440,65 | 397,08 | 406,60 | -9,14% | 3.293,00 |
| 15.07.2026 | 503,90 | 505,50 | 434,35 | 447,52 | -9,10% | 377,00 |
| 14.07.2026 | 495,52 | 518,50 | 489,73 | 492,30 | 0,89% | 273,00 |
| 13.07.2026 | 482,60 | 490,85 | 466,17 | 487,95 | -4,39% | 2.270,00 |
| 10.07.2026 | 501,30 | 511,85 | 490,63 | 510,35 | 1,28% | 304,00 |
| 09.07.2026 | 486,83 | 525,40 | 485,83 | 503,90 | 6,52% | 1.176,00 |
| 08.07.2026 | 463,60 | 492,70 | 439,92 | 473,05 | 1,44% | 1.686,00 |
| 07.07.2026 | 487,13 | 488,23 | 447,08 | 466,33 | -7,59% | 1.196,00 |
| 06.07.2026 | 498,38 | 526,45 | 485,77 | 504,65 | 0,70% | 1.199,00 |
| 03.07.2026 | 501,60 | 507,33 | 490,90 | 501,15 | 6,25% | 2.240,00 |
| 02.07.2026 | 517,55 | 534,35 | 460,27 | 471,67 | -10,32% | 6.702,00 |
| 01.07.2026 | 557,40 | 558,00 | 514,50 | 525,95 | -5,90% | 627,00 |
| 30.06.2026 | 584,00 | 584,85 | 552,60 | 558,90 | -2,06% | 790,00 |
| 29.06.2026 | 523,35 | 571,20 | 517,35 | 570,65 | 10,83% | 523,00 |
| 26.06.2026 | 572,15 | 583,30 | 508,95 | 514,90 | -13,32% | 657,00 |
| 25.06.2026 | 636,50 | 648,00 | 579,85 | 594,00 | 4,63% | 788,00 |
| 24.06.2026 | 602,55 | 608,75 | 539,55 | 567,70 | -3,73% | 950,00 |
| 23.06.2026 | 589,40 | 612,15 | 573,25 | 589,70 | -8,06% | 2.204,00 |
| 22.06.2026 | 671,05 | 695,75 | 635,80 | 641,40 | -1,76% | 1.376,00 |
| 19.06.2026 | 637,45 | 658,90 | 637,20 | 652,90 | 0,69% | 2.535,00 |
| 18.06.2026 | 644,95 | 696,35 | 644,50 | 648,40 | 4,59% | 746,00 |
| 17.06.2026 | 602,35 | 641,10 | 592,60 | 619,95 | 5,67% | 576,00 |
| 16.06.2026 | 574,35 | 629,35 | 573,65 | 586,70 | 4,01% | 1.060,00 |
| 15.06.2026 | 504,70 | 566,00 | 504,20 | 564,10 | 15,90% | 1.965,00 |
| 12.06.2026 | 458,50 | 493,67 | 450,40 | 486,70 | 6,43% | 1.125,00 |
| 11.06.2026 | 429,80 | 457,38 | 424,73 | 457,27 | 7,66% | 745,00 |
| 10.06.2026 | 441,17 | 445,63 | 419,95 | 424,73 | -5,31% | 937,00 |
| 09.06.2026 | 467,30 | 471,67 | 417,52 | 448,55 | -1,83% | 1.365,00 |
| 08.06.2026 | 442,33 | 477,50 | 442,10 | 456,92 | 2,44% | 1.287,00 |
| 05.06.2026 | 488,92 | 489,65 | 443,77 | 446,05 | -10,12% | 2.183,00 |
| 04.06.2026 | 505,15 | 510,30 | 485,85 | 496,30 | -3,12% | 208,00 |
| 03.06.2026 | 486,23 | 518,60 | 485,05 | 512,30 | 5,83% | 1.326,00 |
| 02.06.2026 | 469,50 | 491,05 | 465,55 | 484,10 | 3,05% | 1.205,00 |
| 01.06.2026 | 461,27 | 485,27 | 457,02 | 469,77 | 3,08% | 924,00 |
| 29.05.2026 | 461,98 | 466,38 | 444,88 | 455,73 | -0,07% | 456,00 |
| 28.05.2026 | 450,98 | 474,85 | 448,75 | 456,05 | -0,08% | 230,00 |
| 27.05.2026 | 455,35 | 481,90 | 448,33 | 456,40 | 1,24% | 732,00 |
| 26.05.2026 | 423,98 | 460,90 | 422,25 | 450,80 | 4,65% | 474,00 |
| 25.05.2026 | 424,98 | 433,50 | 424,92 | 430,75 | 3,19% | 383,00 |
| 22.05.2026 | 421,42 | 421,85 | 413,30 | 417,42 | -0,28% | 1.414,00 |
| 21.05.2026 | 399,10 | 419,30 | 394,38 | 418,60 | 5,87% | 423,00 |
| 20.05.2026 | 396,38 | 405,52 | 392,50 | 395,40 | 0,65% | 323,00 |
| 19.05.2026 | 387,40 | 399,60 | 374,70 | 392,85 | -0,10% | 1.976,00 |
| 18.05.2026 | 411,25 | 418,98 | 379,67 | 393,23 | -5,14% | 648,00 |
| 15.05.2026 | 402,20 | 418,95 | 400,27 | 414,55 | -0,75% | 397,00 |
| 14.05.2026 | 420,80 | 434,25 | 411,63 | 417,70 | -1,68% | 454,00 |
| 13.05.2026 | 426,48 | 433,65 | 406,20 | 424,83 | 2,05% | 2.566,00 |
| 12.05.2026 | 431,50 | 434,30 | 398,33 | 416,30 | -4,95% | 1.871,00 |
| 11.05.2026 | 412,63 | 445,98 | 402,23 | 437,98 | 7,48% | 3.469,00 |
| 08.05.2026 | 398,38 | 410,63 | 397,00 | 407,50 | 3,03% | 478,00 |
| 07.05.2026 | 410,10 | 413,02 | 383,55 | 395,50 | -3,77% | 1.371,00 |
| 06.05.2026 | 410,73 | 412,05 | 382,45 | 411,00 | 3,26% | 3.230,00 |
| 05.05.2026 | 379,52 | 410,00 | 379,50 | 398,02 | 5,19% | 890,00 |
| 04.05.2026 | 375,48 | 387,10 | 366,35 | 378,38 | 2,11% | 1.565,00 |
| 30.04.2026 | 361,48 | 374,17 | 356,70 | 370,55 | 4,79% | 509,00 |
| 29.04.2026 | 364,70 | 377,73 | 351,42 | 353,60 | 5,89% | 2.750,00 |
| 28.04.2026 | 343,00 | 343,20 | 322,40 | 333,92 | -2,35% | 2.272,00 |
| 27.04.2026 | 350,10 | 353,33 | 337,83 | 341,95 | -0,80% | 1.298,00 |
| 24.04.2026 | 350,27 | 356,98 | 342,05 | 344,73 | -0,07% | 1.158,00 |
| 23.04.2026 | 330,55 | 355,45 | 327,88 | 344,98 | 3,81% | 1.153,00 |
| 22.04.2026 | 333,00 | 342,13 | 325,73 | 332,33 | 1,51% | 1.008,00 |
| 21.04.2026 | 319,90 | 331,70 | 314,08 | 327,38 | 3,13% | 911,00 |
| 20.04.2026 | 311,50 | 322,88 | 311,17 | 317,45 | 0,32% | 2.220,00 |
| 17.04.2026 | 304,70 | 319,70 | 304,67 | 316,45 | 3,09% | 1.362,00 |
| 16.04.2026 | 310,25 | 313,38 | 300,17 | 306,95 | -0,75% | 2.432,00 |
| 15.04.2026 | 306,38 | 309,67 | 298,60 | 309,27 | -0,37% | 4.801,00 |
| 14.04.2026 | 303,45 | 310,60 | 289,63 | 310,42 | 4,26% | 1.627,00 |
| 13.04.2026 | 288,45 | 299,23 | 287,58 | 297,75 | 1,71% | 334,00 |
| 10.04.2026 | 290,35 | 298,30 | 281,83 | 292,75 | 1,68% | 3.153,00 |
| 09.04.2026 | 287,05 | 295,77 | 282,45 | 287,90 | -0,86% | 1.818,00 |
| 08.04.2026 | 289,92 | 297,50 | 283,80 | 290,40 | 7,90% | 1.402,00 |
| 07.04.2026 | 261,70 | 269,50 | 255,98 | 269,15 | 5,25% | 2.925,00 |
| 02.04.2026 | 247,35 | 258,27 | 241,30 | 255,73 | -0,46% | 1.700,00 |
| 01.04.2026 | 240,25 | 262,83 | 236,00 | 256,90 | 9,80% | 693,00 |
| 31.03.2026 | 219,43 | 234,73 | 216,20 | 233,98 | 6,56% | 5.722,00 |
| 30.03.2026 | 238,48 | 249,73 | 217,45 | 219,58 | -8,09% | 676,00 |
| 27.03.2026 | 240,33 | 244,80 | 230,13 | 238,90 | 0,18% | 941,00 |
| 26.03.2026 | 252,00 | 252,95 | 236,52 | 238,48 | -6,30% | 574,00 |
| 25.03.2026 | 261,65 | 263,10 | 242,93 | 254,50 | -2,91% | 3.188,00 |