54,245€
0,98%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 54,40 | 54,41 | 54,19 | 54,24 | 0,96% | - |
| 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 |
| 13.05.2025 | 41,97 | 44,11 | 41,59 | 43,96 | 4,26% | 2.057,00 |
| 12.05.2025 | 39,88 | 42,47 | 39,88 | 42,16 | 8,06% | 4.304,00 |
| 09.05.2025 | 39,30 | 39,74 | 39,02 | 39,02 | -1,65% | 697,00 |
| 08.05.2025 | 39,42 | 40,03 | 39,41 | 39,67 | 2,11% | 597,00 |
| 07.05.2025 | 39,04 | 39,43 | 38,55 | 38,85 | -0,74% | 539,00 |
| 06.05.2025 | 40,04 | 40,05 | 39,09 | 39,14 | -1,73% | 1.083,00 |
| 05.05.2025 | 39,36 | 40,10 | 38,54 | 39,83 | 0,53% | 2.420,00 |
| 02.05.2025 | 39,20 | 39,82 | 38,67 | 39,62 | 2,36% | 1.263,00 |
| 30.04.2025 | 36,69 | 39,99 | 36,33 | 38,71 | 7,96% | 3.883,00 |
| 29.04.2025 | 36,20 | 36,20 | 35,80 | 35,85 | 0,38% | 1.520,00 |
| 28.04.2025 | 35,81 | 36,08 | 35,34 | 35,72 | -0,38% | 1.912,00 |
| 25.04.2025 | 35,48 | 35,85 | 35,32 | 35,85 | 1,33% | 969,00 |
| 24.04.2025 | 33,35 | 35,49 | 33,20 | 35,38 | 5,22% | 1.201,00 |
| 23.04.2025 | 33,44 | 34,26 | 33,07 | 33,63 | 5,79% | 4.543,00 |
| 22.04.2025 | 31,39 | 31,94 | 31,39 | 31,79 | -1,29% | 975,00 |
| 17.04.2025 | 31,55 | 32,20 | 31,46 | 32,20 | 2,73% | 267,00 |
| 16.04.2025 | 31,00 | 31,50 | 30,76 | 31,35 | -1,71% | 1.906,00 |
| 15.04.2025 | 31,88 | 32,09 | 31,34 | 31,89 | 0,87% | 339,00 |
| 14.04.2025 | 32,44 | 32,80 | 31,01 | 31,62 | 3,52% | 2.730,00 |
| 11.04.2025 | 31,63 | 32,60 | 29,55 | 30,54 | -1,82% | 7.266,00 |
| 10.04.2025 | 33,30 | 33,50 | 30,19 | 31,11 | -7,81% | 1.782,00 |
| 09.04.2025 | 28,06 | 33,99 | 27,74 | 33,74 | 17,32% | 10.496,00 |
| 08.04.2025 | 28,84 | 31,80 | 28,53 | 28,76 | 2,08% | 3.473,00 |
| 07.04.2025 | 26,70 | 30,42 | 26,01 | 28,18 | 0,63% | 6.376,00 |
| 04.04.2025 | 30,90 | 31,63 | 27,24 | 28,00 | -9,65% | 6.499,00 |
| 03.04.2025 | 35,30 | 36,50 | 30,99 | 30,99 | -19,08% | 3.039,00 |
| 02.04.2025 | 37,62 | 38,30 | 37,62 | 38,30 | 1,27% | 303,00 |
| 01.04.2025 | 37,45 | 37,82 | 36,75 | 37,82 | 1,34% | 3.680,00 |
| 31.03.2025 | 37,08 | 37,32 | 36,41 | 37,32 | -0,72% | 1.893,00 |
| 28.03.2025 | 38,81 | 38,81 | 37,57 | 37,59 | -3,96% | 3.539,00 |
| 27.03.2025 | 39,69 | 39,69 | 39,14 | 39,14 | -0,60% | 355,00 |
| 26.03.2025 | 40,13 | 40,29 | 39,29 | 39,37 | -1,17% | 455,00 |
| 25.03.2025 | 41,05 | 41,05 | 39,53 | 39,84 | -3,01% | 428,00 |
| 24.03.2025 | 40,70 | 41,26 | 40,31 | 41,07 | 1,06% | 833,00 |
| 21.03.2025 | 41,76 | 41,76 | 39,91 | 40,64 | -2,66% | 5.584,00 |
| 20.03.2025 | 41,44 | 42,00 | 41,04 | 41,75 | 0,99% | 837,00 |
| 19.03.2025 | 40,71 | 41,38 | 40,61 | 41,34 | 2,20% | 1.096,00 |
| 18.03.2025 | 40,75 | 40,76 | 40,41 | 40,45 | -1,46% | 489,00 |
| 17.03.2025 | 40,84 | 41,39 | 40,69 | 41,05 | 0,75% | 752,00 |
| 14.03.2025 | 39,09 | 41,22 | 38,92 | 40,75 | 4,86% | 1.972,00 |
| 13.03.2025 | 39,43 | 39,69 | 38,86 | 38,86 | -1,76% | 928,00 |
| 12.03.2025 | 38,65 | 39,65 | 38,65 | 39,55 | 3,17% | 9.721,00 |
| 11.03.2025 | 37,30 | 38,97 | 36,94 | 38,34 | 0,62% | 3.280,00 |
| 10.03.2025 | 38,41 | 38,41 | 36,69 | 38,10 | -0,68% | 5.120,00 |
| 07.03.2025 | 38,31 | 38,85 | 37,31 | 38,36 | -0,26% | 3.401,00 |
| 06.03.2025 | 40,64 | 40,76 | 38,32 | 38,46 | -5,90% | 5.818,00 |
| 05.03.2025 | 42,05 | 42,53 | 40,33 | 40,87 | -3,19% | 6.027,00 |
| 04.03.2025 | 44,66 | 44,90 | 42,10 | 42,22 | -5,96% | 3.621,00 |
| 03.03.2025 | 46,85 | 47,28 | 44,89 | 44,89 | -4,58% | 4.918,00 |
| 28.02.2025 | 46,60 | 47,05 | 46,16 | 47,05 | -0,07% | 509,00 |
| 27.02.2025 | 48,32 | 49,41 | 47,08 | 47,08 | -1,15% | 1.353,00 |
| 26.02.2025 | 48,00 | 48,02 | 47,21 | 47,63 | 0,45% | 2.086,00 |
| 25.02.2025 | 47,04 | 48,44 | 46,33 | 47,42 | 1,18% | 4.816,00 |
| 24.02.2025 | 51,28 | 51,28 | 46,42 | 46,86 | -4,62% | 9.186,00 |
| 21.02.2025 | 51,39 | 51,39 | 49,13 | 49,13 | -4,31% | 1.868,00 |
| 20.02.2025 | 51,39 | 51,60 | 50,55 | 51,35 | -1,04% | 790,00 |
| 19.02.2025 | 52,12 | 52,59 | 51,69 | 51,88 | 0,35% | 1.373,00 |
| 18.02.2025 | 49,28 | 51,78 | 49,25 | 51,70 | 5,21% | 678,00 |
| 17.02.2025 | 49,21 | 49,71 | 49,13 | 49,14 | 0,02% | 1.092,00 |
| 14.02.2025 | 48,45 | 49,41 | 48,45 | 49,13 | 0,31% | 23,00 |
| 13.02.2025 | 49,03 | 49,03 | 48,86 | 48,98 | -0,77% | 488,00 |
| 12.02.2025 | 50,32 | 50,39 | 48,65 | 49,36 | -2,78% | 877,00 |
| 11.02.2025 | 50,12 | 51,03 | 49,93 | 50,77 | 1,30% | 2.238,00 |
| 10.02.2025 | 47,24 | 50,27 | 47,23 | 50,12 | 6,52% | 693,00 |