102,250€
2,57%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 100,66 | 104,44 | 99,35 | 102,10 | 2,42% | 7.948,00 |
| 29.09.2025 | 91,96 | 100,64 | 91,29 | 99,69 | 9,11% | 9.380,00 |
| 26.09.2025 | 92,14 | 92,42 | 90,39 | 91,37 | -0,57% | 1.936,00 |
| 25.09.2025 | 93,11 | 93,52 | 90,20 | 91,89 | -1,86% | 3.887,00 |
| 24.09.2025 | 93,75 | 96,01 | 93,19 | 93,63 | 0,14% | 2.366,00 |
| 23.09.2025 | 96,45 | 96,57 | 92,75 | 93,50 | -1,80% | 4.472,00 |
| 22.09.2025 | 91,61 | 95,45 | 90,11 | 95,21 | 5,16% | 3.969,00 |
| 19.09.2025 | 90,16 | 91,11 | 89,15 | 90,54 | 1,37% | 2.680,00 |
| 18.09.2025 | 86,68 | 90,00 | 85,96 | 89,32 | 4,47% | 4.589,00 |
| 17.09.2025 | 87,24 | 87,75 | 83,79 | 85,50 | -1,81% | 2.370,00 |
| 16.09.2025 | 86,80 | 88,99 | 85,78 | 87,08 | 0,23% | 6.133,00 |
| 15.09.2025 | 83,67 | 88,18 | 83,31 | 86,88 | 3,84% | 3.841,00 |
| 12.09.2025 | 82,48 | 83,80 | 81,50 | 83,67 | 3,04% | 1.637,00 |
| 11.09.2025 | 81,82 | 83,38 | 80,49 | 81,20 | -0,22% | 1.182,00 |
| 10.09.2025 | 82,72 | 83,28 | 80,19 | 81,38 | 0,86% | 2.552,00 |
| 09.09.2025 | 79,74 | 81,44 | 79,17 | 80,69 | 2,18% | 3.961,00 |
| 08.09.2025 | 79,32 | 79,73 | 78,18 | 78,97 | 0,38% | 3.273,00 |
| 05.09.2025 | 78,46 | 79,07 | 77,69 | 78,67 | 1,54% | 4.296,00 |
| 04.09.2025 | 74,37 | 78,00 | 73,99 | 77,48 | 5,62% | 7.809,00 |
| 03.09.2025 | 70,40 | 73,67 | 70,40 | 73,36 | 4,80% | 5.218,00 |
| 02.09.2025 | 68,31 | 70,00 | 66,95 | 70,00 | 2,47% | 11.382,00 |
| 01.09.2025 | 68,63 | 69,00 | 68,31 | 68,31 | -0,36% | 221,00 |
| 29.08.2025 | 70,30 | 70,30 | 68,37 | 68,56 | -2,31% | 759,00 |
| 28.08.2025 | 68,33 | 70,23 | 68,33 | 70,18 | 1,53% | 991,00 |
| 27.08.2025 | 68,34 | 69,53 | 68,34 | 69,12 | 1,02% | 440,00 |
| 26.08.2025 | 68,51 | 68,89 | 67,82 | 68,42 | -0,09% | 1.007,00 |
| 25.08.2025 | 65,42 | 68,69 | 65,29 | 68,48 | 3,80% | 812,00 |
| 22.08.2025 | 64,49 | 65,97 | 64,10 | 65,97 | 1,77% | 2.701,00 |
| 21.08.2025 | 64,62 | 64,82 | 64,56 | 64,82 | -0,18% | 208,00 |
| 20.08.2025 | 65,06 | 65,18 | 62,83 | 64,94 | 0,02% | 735,00 |
| 19.08.2025 | 65,53 | 65,53 | 64,93 | 64,93 | -0,37% | 419,00 |
| 18.08.2025 | 64,03 | 65,17 | 63,81 | 65,17 | 1,81% | 460,00 |
| 15.08.2025 | 65,02 | 65,66 | 63,98 | 64,01 | -2,44% | 1.557,00 |
| 14.08.2025 | 65,34 | 65,61 | 64,05 | 65,61 | 0,94% | 368,00 |
| 13.08.2025 | 65,29 | 65,89 | 64,65 | 65,00 | 0,76% | 751,00 |
| 12.08.2025 | 64,53 | 64,72 | 64,04 | 64,51 | 0,28% | 1.135,00 |
| 11.08.2025 | 64,32 | 65,73 | 63,99 | 64,33 | -0,69% | 406,00 |
| 08.08.2025 | 64,28 | 64,92 | 63,91 | 64,78 | 1,68% | 490,00 |
| 07.08.2025 | 62,62 | 63,94 | 62,62 | 63,71 | 0,73% | 941,00 |
| 06.08.2025 | 65,99 | 65,99 | 63,24 | 63,25 | -3,58% | 1.763,00 |
| 05.08.2025 | 67,29 | 67,33 | 64,40 | 65,60 | -1,53% | 2.686,00 |
| 04.08.2025 | 66,09 | 67,73 | 66,09 | 66,62 | 0,47% | 2.057,00 |
| 01.08.2025 | 67,87 | 68,59 | 64,53 | 66,31 | -3,37% | 3.528,00 |
| 31.07.2025 | 68,20 | 68,99 | 64,14 | 68,62 | 10,68% | 4.099,00 |
| 30.07.2025 | 59,83 | 62,33 | 59,83 | 62,00 | 1,11% | 1.245,00 |
| 29.07.2025 | 59,99 | 61,66 | 59,83 | 61,32 | 3,42% | 1.240,00 |
| 28.07.2025 | 59,27 | 59,53 | 58,90 | 59,29 | 1,39% | 2.920,00 |
| 25.07.2025 | 59,11 | 59,44 | 56,76 | 58,48 | -0,34% | 1.387,00 |
| 24.07.2025 | 59,50 | 59,97 | 58,61 | 58,68 | -0,41% | 1.563,00 |
| 23.07.2025 | 57,01 | 59,15 | 57,01 | 58,92 | 3,39% | 1.286,00 |
| 22.07.2025 | 58,87 | 58,99 | 56,85 | 56,99 | -2,61% | 2.960,00 |
| 21.07.2025 | 58,86 | 58,94 | 58,10 | 58,52 | -0,14% | 449,00 |
| 18.07.2025 | 57,97 | 58,60 | 57,60 | 58,60 | 1,47% | 1.975,00 |
| 17.07.2025 | 57,13 | 57,90 | 57,10 | 57,75 | 1,73% | 305,00 |
| 16.07.2025 | 58,17 | 58,32 | 56,60 | 56,77 | -2,81% | 118,00 |
| 15.07.2025 | 57,87 | 58,42 | 57,32 | 58,41 | 1,48% | 647,00 |
| 14.07.2025 | 56,15 | 57,56 | 56,00 | 57,56 | 1,27% | 304,00 |
| 11.07.2025 | 55,81 | 56,84 | 54,91 | 56,84 | 1,97% | 696,00 |
| 10.07.2025 | 55,10 | 55,85 | 54,24 | 55,74 | 0,78% | 1.206,00 |
| 09.07.2025 | 54,36 | 55,42 | 54,08 | 55,31 | 1,39% | 1.958,00 |
| 08.07.2025 | 55,33 | 56,01 | 54,55 | 54,55 | -1,80% | 531,00 |
| 07.07.2025 | 55,93 | 56,25 | 55,55 | 55,55 | -0,52% | 1.894,00 |
| 04.07.2025 | 55,77 | 55,85 | 55,56 | 55,84 | -0,83% | 263,00 |
| 03.07.2025 | 56,05 | 56,69 | 55,48 | 56,31 | 1,15% | 1.738,00 |
| 02.07.2025 | 54,61 | 55,67 | 54,00 | 55,67 | 3,63% | 1.642,00 |
| 01.07.2025 | 54,46 | 54,51 | 53,67 | 53,72 | -1,12% | 373,00 |
| 30.06.2025 | 53,94 | 54,79 | 53,91 | 54,33 | 0,56% | 374,00 |
| 27.06.2025 | 54,70 | 54,70 | 53,90 | 54,03 | -0,46% | 374,00 |
| 26.06.2025 | 53,72 | 54,28 | 53,23 | 54,28 | 0,87% | 1.496,00 |
| 25.06.2025 | 53,21 | 54,00 | 53,21 | 53,81 | 0,75% | 495,00 |
| 24.06.2025 | 52,96 | 53,50 | 52,57 | 53,41 | 2,95% | 1.243,00 |
| 23.06.2025 | 51,19 | 52,12 | 50,94 | 51,88 | 0,99% | 2.163,00 |
| 20.06.2025 | 51,54 | 51,90 | 51,26 | 51,37 | 1,06% | 409,00 |
| 19.06.2025 | 51,04 | 51,55 | 50,81 | 50,83 | -2,02% | 446,00 |
| 18.06.2025 | 51,23 | 51,88 | 50,75 | 51,88 | 1,15% | 710,00 |
| 17.06.2025 | 49,25 | 52,29 | 49,09 | 51,29 | 4,61% | 1.289,00 |
| 16.06.2025 | 48,50 | 49,03 | 48,40 | 49,03 | 1,10% | 400,00 |
| 13.06.2025 | 47,33 | 48,50 | 46,80 | 48,50 | 0,59% | 1.914,00 |
| 12.06.2025 | 47,94 | 48,28 | 47,52 | 48,21 | -1,52% | 1.154,00 |
| 11.06.2025 | 48,96 | 49,06 | 48,58 | 48,96 | -0,02% | 805,00 |
| 10.06.2025 | 50,12 | 50,37 | 48,97 | 48,97 | -2,21% | 346,00 |
| 09.06.2025 | 48,73 | 50,07 | 48,73 | 50,07 | 1,69% | 996,00 |
| 06.06.2025 | 48,60 | 49,59 | 48,13 | 49,24 | 1,73% | 1.494,00 |
| 05.06.2025 | 47,70 | 48,55 | 47,45 | 48,41 | 1,32% | 1.494,00 |
| 04.06.2025 | 47,03 | 47,81 | 47,03 | 47,78 | 1,28% | 430,00 |
| 03.06.2025 | 45,33 | 47,36 | 45,19 | 47,17 | 2,97% | 2.530,00 |
| 02.06.2025 | 45,27 | 45,81 | 44,72 | 45,81 | 0,96% | 2.265,00 |
| 30.05.2025 | 45,92 | 46,20 | 45,38 | 45,38 | -1,57% | 790,00 |
| 29.05.2025 | 47,74 | 48,21 | 46,10 | 46,10 | -0,07% | 884,00 |
| 28.05.2025 | 45,48 | 46,17 | 45,48 | 46,13 | 0,94% | 341,00 |
| 27.05.2025 | 44,87 | 45,70 | 44,50 | 45,70 | 2,56% | 618,00 |
| 26.05.2025 | 44,30 | 44,94 | 44,30 | 44,56 | 1,25% | 76,00 |
| 23.05.2025 | 44,24 | 44,37 | 42,20 | 44,01 | -1,12% | 3.288,00 |
| 22.05.2025 | 44,00 | 44,78 | 43,61 | 44,51 | 1,53% | 313,00 |
| 21.05.2025 | 44,16 | 45,08 | 43,84 | 43,84 | -3,32% | 685,00 |
| 20.05.2025 | 44,63 | 45,72 | 44,63 | 45,35 | 0,54% | 487,00 |
| 19.05.2025 | 43,92 | 45,10 | 43,06 | 45,10 | 0,22% | 369,00 |
| 16.05.2025 | 44,07 | 45,02 | 44,07 | 45,00 | 1,66% | 1.385,00 |
| 15.05.2025 | 43,93 | 44,27 | 43,43 | 44,27 | -0,20% | 663,00 |
| 14.05.2025 | 43,69 | 44,91 | 43,49 | 44,36 | 0,91% | 2.387,00 |