399,925€
0,45%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 396,38 | 408,95 | 394,58 | 400,38 | 0,41% | 56,00 |
| 28.09.2026 | 392,25 | 404,55 | 380,70 | 398,73 | -0,51% | 7.755,00 |
| 25.09.2026 | 400,10 | 404,90 | 392,85 | 400,75 | 1,24% | 15.601,00 |
| 24.09.2026 | 409,20 | 411,38 | 395,23 | 395,85 | -4,87% | 445,00 |
| 23.09.2026 | 405,35 | 417,58 | 390,05 | 416,10 | 2,57% | 5.739,00 |
| 22.09.2026 | 386,90 | 413,98 | 382,50 | 405,67 | 3,79% | 1.425,00 |
| 21.09.2026 | 387,88 | 400,08 | 381,70 | 390,88 | 1,69% | 579,00 |
| 18.09.2026 | 370,25 | 390,48 | 370,13 | 384,38 | 4,08% | 1.330,00 |
| 17.09.2026 | 368,90 | 377,77 | 362,38 | 369,30 | 1,55% | 594,00 |
| 16.09.2026 | 359,20 | 371,50 | 359,20 | 363,65 | 1,95% | 409,00 |
| 15.09.2026 | 372,63 | 374,58 | 352,80 | 356,70 | -3,56% | 49,00 |
| 14.09.2026 | 373,17 | 377,42 | 359,70 | 369,85 | -4,07% | 1.150,00 |
| 11.09.2026 | 398,80 | 406,55 | 381,83 | 385,52 | -3,30% | 106,00 |
| 10.09.2026 | 414,75 | 414,88 | 393,17 | 398,70 | -3,87% | 276,00 |
| 09.09.2026 | 410,73 | 425,85 | 403,58 | 414,75 | 0,98% | 529,00 |
| 08.09.2026 | 410,13 | 420,58 | 399,90 | 410,73 | 1,82% | - |
| 07.09.2026 | 403,48 | 406,67 | 400,45 | 403,40 | 0,29% | 283,00 |
| 04.09.2026 | 384,40 | 402,77 | 381,38 | 402,23 | 5,91% | 731,00 |
| 03.09.2026 | 383,50 | 386,15 | 362,45 | 379,77 | -1,94% | 2.955,00 |
| 02.09.2026 | 387,73 | 393,92 | 377,13 | 387,30 | -0,36% | 1.044,00 |
| 01.09.2026 | 388,85 | 394,60 | 378,17 | 388,70 | 0,22% | 1.171,00 |
| 31.08.2026 | 395,50 | 399,42 | 382,85 | 387,85 | -2,21% | - |
| 28.08.2026 | 388,63 | 408,83 | 386,42 | 396,60 | 0,00% | 1.234,00 |
| 27.08.2026 | 411,65 | 422,67 | 380,33 | 396,60 | -1,48% | 299,00 |
| 26.08.2026 | 384,42 | 402,75 | 379,63 | 402,55 | 4,28% | 8,00 |
| 25.08.2026 | 380,45 | 388,02 | 369,38 | 386,02 | 3,43% | 1.041,00 |
| 24.08.2026 | 384,02 | 384,70 | 359,90 | 373,23 | -5,10% | 2.970,00 |
| 21.08.2026 | 407,30 | 411,00 | 389,33 | 393,27 | -2,07% | 2.905,00 |
| 20.08.2026 | 402,63 | 408,30 | 389,10 | 401,60 | 1,52% | 1.952,00 |
| 19.08.2026 | 416,13 | 438,58 | 394,27 | 395,58 | -7,70% | 578,00 |
| 18.08.2026 | 445,77 | 450,83 | 423,38 | 428,58 | -7,37% | 359,00 |
| 17.08.2026 | 455,90 | 473,30 | 447,88 | 462,65 | 4,91% | 1.050,00 |
| 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 |