273,625€
3,27%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 260,65 | 271,65 | 252,93 | 267,80 | -1,76% | - |
| 18.03.2026 | 279,40 | 279,70 | 263,90 | 272,60 | 4,58% | 8.570,00 |
| 17.03.2026 | 247,60 | 261,80 | 246,00 | 260,65 | 6,80% | 4.131,00 |
| 16.03.2026 | 244,70 | 251,30 | 242,70 | 244,05 | 2,37% | 4.516,00 |
| 13.03.2026 | 225,40 | 242,00 | 225,40 | 238,40 | 4,31% | 3.461,00 |
| 12.03.2026 | 231,15 | 232,65 | 224,65 | 228,55 | -1,97% | 5.750,00 |
| 11.03.2026 | 232,70 | 234,45 | 227,25 | 233,15 | -2,20% | 4.440,00 |
| 10.03.2026 | 227,90 | 240,00 | 225,40 | 238,40 | 7,34% | 8.417,00 |
| 09.03.2026 | 204,15 | 222,10 | 203,45 | 222,10 | 0,36% | 8.179,00 |
| 06.03.2026 | 224,85 | 227,45 | 214,35 | 221,30 | -3,09% | 3.653,00 |
| 05.03.2026 | 227,85 | 231,60 | 222,30 | 228,35 | -1,08% | 2.999,00 |
| 04.03.2026 | 211,85 | 233,95 | 210,80 | 230,85 | 5,34% | 2.607,00 |
| 03.03.2026 | 224,35 | 225,20 | 211,65 | 219,15 | -6,07% | 6.213,00 |
| 02.03.2026 | 229,10 | 240,80 | 225,15 | 233,30 | -3,71% | 3.967,00 |
| 27.02.2026 | 236,65 | 242,50 | 232,25 | 242,30 | 2,39% | 3.323,00 |
| 26.02.2026 | 251,40 | 253,00 | 229,95 | 236,65 | -5,38% | 4.672,00 |
| 25.02.2026 | 231,70 | 251,25 | 231,65 | 250,10 | 5,31% | 5.298,00 |
| 24.02.2026 | 240,45 | 243,80 | 228,75 | 237,50 | -1,41% | 5.157,00 |
| 23.02.2026 | 238,95 | 248,20 | 237,90 | 240,90 | -3,83% | 4.690,00 |
| 20.02.2026 | 244,90 | 251,50 | 237,20 | 250,50 | 2,66% | 6.542,00 |
| 19.02.2026 | 254,80 | 259,10 | 240,40 | 244,00 | -4,78% | 10.009,00 |
| 18.02.2026 | 244,45 | 256,25 | 242,20 | 256,25 | 7,44% | 5.133,00 |
| 17.02.2026 | 238,25 | 243,45 | 230,55 | 238,50 | -1,45% | 5.985,00 |
| 16.02.2026 | 242,90 | 242,90 | 238,95 | 242,00 | 1,30% | 1.199,00 |
| 13.02.2026 | 240,80 | 244,25 | 226,30 | 238,90 | -1,89% | 6.270,00 |
| 12.02.2026 | 236,00 | 257,35 | 236,00 | 243,50 | 6,38% | 5.712,00 |
| 11.02.2026 | 221,95 | 235,40 | 220,00 | 228,90 | 2,71% | 7.820,00 |
| 10.02.2026 | 239,35 | 241,20 | 219,35 | 222,85 | -8,69% | 3.658,00 |
| 09.02.2026 | 239,40 | 244,85 | 229,60 | 244,05 | 3,90% | 3.939,00 |
| 06.02.2026 | 218,30 | 235,00 | 218,25 | 234,90 | 4,56% | 9.152,00 |
| 05.02.2026 | 230,95 | 231,55 | 213,60 | 224,65 | 1,10% | 13.210,00 |
| 04.02.2026 | 247,20 | 248,80 | 219,05 | 222,20 | -9,27% | 11.783,00 |
| 03.02.2026 | 234,55 | 250,00 | 231,85 | 244,90 | 7,84% | 7.731,00 |
| 02.02.2026 | 204,50 | 227,10 | 202,75 | 227,10 | 4,29% | 18.575,00 |
| 30.01.2026 | 224,40 | 248,25 | 215,75 | 217,75 | -6,46% | 17.257,00 |
| 29.01.2026 | 245,45 | 246,20 | 226,05 | 232,80 | -0,77% | 8.251,00 |
| 28.01.2026 | 226,70 | 234,60 | 219,15 | 234,60 | 10,71% | 8.143,00 |
| 27.01.2026 | 206,45 | 213,70 | 204,50 | 211,90 | 2,44% | 1.998,00 |
| 26.01.2026 | 198,64 | 210,00 | 197,04 | 206,85 | 2,02% | 2.910,00 |
| 23.01.2026 | 204,85 | 206,60 | 198,00 | 202,75 | 0,32% | 8.063,00 |
| 22.01.2026 | 213,30 | 216,00 | 195,40 | 202,10 | -2,30% | 14.288,00 |
| 21.01.2026 | 194,08 | 206,95 | 193,56 | 206,85 | 5,95% | 3.241,00 |
| 20.01.2026 | 183,12 | 195,66 | 176,00 | 195,24 | 1,55% | 4.950,00 |
| 19.01.2026 | 185,52 | 192,26 | 183,40 | 192,26 | 0,84% | 1.913,00 |
| 16.01.2026 | 196,80 | 201,20 | 187,26 | 190,66 | -3,76% | 6.165,00 |
| 15.01.2026 | 186,08 | 198,20 | 186,08 | 198,10 | 7,59% | 4.922,00 |
| 14.01.2026 | 184,30 | 186,52 | 180,64 | 184,12 | -0,60% | 1.510,00 |
| 13.01.2026 | 180,00 | 185,40 | 178,78 | 185,24 | 4,95% | 4.210,00 |
| 12.01.2026 | 167,92 | 176,50 | 165,80 | 176,50 | 7,50% | 3.162,00 |
| 09.01.2026 | 160,44 | 165,72 | 160,12 | 164,18 | 4,89% | 3.256,00 |
| 08.01.2026 | 169,88 | 172,78 | 156,52 | 156,52 | -8,23% | 4.750,00 |
| 07.01.2026 | 186,98 | 188,42 | 167,26 | 170,56 | -7,16% | 4.632,00 |
| 06.01.2026 | 162,12 | 183,72 | 159,92 | 183,72 | 13,67% | 4.591,00 |
| 05.01.2026 | 163,00 | 167,76 | 156,90 | 161,62 | 2,73% | 3.850,00 |
| 02.01.2026 | 151,28 | 157,84 | 150,34 | 157,32 | 2,57% | 1.682,00 |
| 30.12.2025 | 154,70 | 154,70 | 152,30 | 153,38 | 0,51% | 719,00 |
| 29.12.2025 | 151,82 | 155,76 | 151,44 | 152,60 | 1,87% | 1.302,00 |
| 23.12.2025 | 151,48 | 151,48 | 149,66 | 149,80 | 1,04% | 975,00 |
| 22.12.2025 | 157,16 | 158,88 | 146,36 | 148,26 | -4,22% | 1.052,00 |
| 19.12.2025 | 152,74 | 154,80 | 150,80 | 154,80 | 1,60% | 3.035,00 |
| 18.12.2025 | 147,30 | 153,44 | 146,54 | 152,36 | 6,71% | 1.709,00 |
| 17.12.2025 | 151,50 | 153,12 | 142,26 | 142,78 | -2,21% | 1.401,00 |
| 16.12.2025 | 143,76 | 149,82 | 143,76 | 146,00 | -3,09% | 905,00 |
| 15.12.2025 | 150,30 | 153,48 | 148,96 | 150,66 | 3,23% | 3.103,00 |
| 12.12.2025 | 158,88 | 158,88 | 145,42 | 145,94 | -5,64% | 5.006,00 |
| 11.12.2025 | 152,28 | 154,66 | 148,22 | 154,66 | 3,24% | 1.702,00 |
| 10.12.2025 | 146,46 | 149,80 | 145,64 | 149,80 | 2,62% | 895,00 |
| 09.12.2025 | 145,90 | 147,50 | 144,74 | 145,98 | 1,21% | 1.127,00 |
| 08.12.2025 | 147,18 | 148,94 | 143,92 | 144,24 | 1,24% | 1.635,00 |
| 05.12.2025 | 139,08 | 143,32 | 138,28 | 142,48 | 4,14% | 952,00 |
| 04.12.2025 | 132,80 | 137,68 | 131,64 | 136,82 | 1,80% | 1.605,00 |
| 03.12.2025 | 142,18 | 142,18 | 130,40 | 134,40 | -2,64% | 586,00 |
| 02.12.2025 | 141,86 | 144,42 | 135,88 | 138,04 | -0,48% | 1.727,00 |
| 01.12.2025 | 141,12 | 141,12 | 135,72 | 138,70 | -0,79% | 1.002,00 |
| 28.11.2025 | 138,46 | 140,20 | 135,88 | 139,80 | 2,79% | 2.039,00 |
| 27.11.2025 | 136,02 | 139,60 | 136,00 | 136,00 | -1,63% | 377,00 |
| 26.11.2025 | 136,98 | 138,26 | 135,18 | 138,26 | 4,92% | 1.591,00 |
| 25.11.2025 | 131,60 | 131,88 | 128,26 | 131,78 | 0,80% | 2.530,00 |
| 24.11.2025 | 122,34 | 131,94 | 121,50 | 130,74 | 9,77% | 1.651,00 |
| 21.11.2025 | 119,30 | 123,90 | 115,12 | 119,10 | -7,11% | 14.554,00 |
| 20.11.2025 | 138,98 | 141,08 | 128,22 | 128,22 | -2,45% | 3.269,00 |
| 19.11.2025 | 131,60 | 135,24 | 131,00 | 131,44 | -0,70% | 2.697,00 |
| 18.11.2025 | 134,76 | 138,60 | 130,38 | 132,36 | -5,27% | 5.296,00 |
| 17.11.2025 | 138,46 | 144,26 | 134,40 | 139,72 | 1,45% | 4.358,00 |
| 14.11.2025 | 130,28 | 138,94 | 126,00 | 137,72 | -0,17% | 10.125,00 |
| 13.11.2025 | 139,20 | 141,10 | 133,36 | 137,96 | -5,53% | 6.633,00 |
| 12.11.2025 | 149,02 | 151,00 | 143,50 | 146,04 | -4,15% | 2.697,00 |
| 11.11.2025 | 150,68 | 152,82 | 147,14 | 152,36 | 2,50% | 2.216,00 |
| 10.11.2025 | 147,48 | 151,44 | 145,40 | 148,64 | 10,51% | 4.232,00 |
| 07.11.2025 | 144,38 | 144,80 | 133,94 | 134,50 | -4,89% | 4.056,00 |
| 06.11.2025 | 138,04 | 145,08 | 138,04 | 141,42 | 0,10% | 3.299,00 |
| 05.11.2025 | 131,84 | 141,28 | 130,94 | 141,28 | 5,34% | 3.133,00 |
| 04.11.2025 | 133,76 | 135,34 | 130,60 | 134,12 | -0,36% | 3.404,00 |
| 03.11.2025 | 131,22 | 134,60 | 128,98 | 134,60 | 8,30% | 3.086,00 |
| 31.10.2025 | 133,36 | 135,86 | 121,96 | 124,28 | 4,35% | 8.717,00 |
| 30.10.2025 | 126,54 | 126,54 | 118,60 | 119,10 | -1,23% | 5.071,00 |
| 29.10.2025 | 114,46 | 121,62 | 112,10 | 120,58 | 13,26% | 4.446,00 |
| 28.10.2025 | 107,92 | 108,36 | 104,62 | 106,46 | -3,17% | 711,00 |
| 27.10.2025 | 114,82 | 115,00 | 109,76 | 109,94 | -3,65% | 1.239,00 |
| 24.10.2025 | 109,60 | 114,10 | 109,60 | 114,10 | 5,18% | 3.340,00 |