501,150€
6,66%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 253,98 | 263,88 | 242,45 | 262,13 | 3,37% | 1.477,00 |
| 23.03.2026 | 245,75 | 265,05 | 244,85 | 253,58 | -0,58% | 810,00 |
| 20.03.2026 | 271,77 | 275,08 | 252,33 | 255,05 | -6,68% | 588,00 |
| 19.03.2026 | 261,83 | 274,88 | 252,93 | 273,30 | 2,86% | 12.084,00 |
| 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 |