210,850€
-9,18%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 225,33 | 248,73 | 215,77 | 218,05 | -6,08% | - |
| 29.01.2026 | 245,90 | 246,30 | 225,10 | 232,18 | -1,01% | - |
| 28.01.2026 | 225,45 | 234,75 | 219,25 | 234,55 | 10,86% | - |
| 27.01.2026 | 206,93 | 214,23 | 204,23 | 211,58 | 2,28% | - |
| 26.01.2026 | 198,24 | 210,80 | 197,43 | 206,85 | 3,35% | - |
| 23.01.2026 | 205,30 | 206,95 | 197,12 | 200,15 | -3,08% | 8.808,00 |
| 22.01.2026 | 210,00 | 216,50 | 196,00 | 206,50 | -0,29% | 34.143,00 |
| 21.01.2026 | 193,44 | 209,80 | 192,80 | 207,10 | 8,71% | 13.078,00 |
| 20.01.2026 | 184,64 | 196,26 | 175,00 | 190,50 | 1,61% | 30.288,00 |
| 19.01.2026 | 188,80 | 188,98 | 183,02 | 187,48 | -2,16% | 10.265,00 |
| 16.01.2026 | 195,44 | 201,90 | 186,48 | 191,62 | 0,32% | 13.276,00 |
| 15.01.2026 | 185,28 | 198,62 | 185,28 | 191,00 | 3,65% | 18.938,00 |
| 14.01.2026 | 184,24 | 187,00 | 180,04 | 184,28 | 0,62% | 7.717,00 |
| 13.01.2026 | 181,44 | 186,76 | 179,00 | 183,14 | 0,53% | 12.445,00 |
| 12.01.2026 | 166,02 | 182,74 | 166,02 | 182,18 | 5,87% | 10.930,00 |
| 09.01.2026 | 160,70 | 172,30 | 159,28 | 172,08 | 6,66% | 8.744,00 |
| 08.01.2026 | 169,52 | 173,06 | 155,02 | 161,34 | -5,74% | 14.612,00 |
| 07.01.2026 | 187,70 | 187,98 | 167,50 | 171,16 | -8,70% | 17.978,00 |
| 06.01.2026 | 161,60 | 189,24 | 160,00 | 187,46 | 17,35% | 9.585,00 |
| 05.01.2026 | 163,38 | 167,78 | 157,00 | 159,74 | -0,16% | 13.318,00 |
| 02.01.2026 | 149,52 | 160,00 | 148,86 | 160,00 | 4,23% | 6.764,00 |
| 30.12.2025 | 153,44 | 154,12 | 152,00 | 153,50 | 0,26% | 1.436,00 |
| 29.12.2025 | 153,40 | 156,30 | 150,38 | 153,10 | 1,84% | 3.837,00 |
| 23.12.2025 | 150,12 | 151,10 | 148,94 | 150,34 | -0,31% | 4.284,00 |
| 22.12.2025 | 157,22 | 159,44 | 146,60 | 150,80 | -3,06% | 4.101,00 |
| 19.12.2025 | 151,68 | 157,98 | 150,06 | 155,56 | 4,11% | 3.214,00 |
| 18.12.2025 | 145,14 | 153,88 | 145,14 | 149,42 | 5,58% | 3.571,00 |
| 17.12.2025 | 149,78 | 152,08 | 141,48 | 141,52 | -5,02% | 4.263,00 |
| 16.12.2025 | 144,00 | 149,78 | 142,52 | 149,00 | -0,48% | 2.054,00 |
| 15.12.2025 | 151,20 | 153,64 | 148,86 | 149,72 | 0,38% | 7.197,00 |
| 12.12.2025 | 159,12 | 159,74 | 145,14 | 149,16 | -6,35% | 4.391,00 |
| 11.12.2025 | 151,64 | 160,68 | 147,74 | 159,28 | 2,76% | 3.969,00 |
| 10.12.2025 | 146,58 | 155,26 | 144,86 | 155,00 | 5,51% | 4.039,00 |
| 09.12.2025 | 145,88 | 147,38 | 143,90 | 146,90 | 1,09% | 4.822,00 |
| 08.12.2025 | 146,62 | 149,24 | 143,64 | 145,32 | 0,22% | 3.926,00 |
| 05.12.2025 | 138,98 | 145,06 | 137,66 | 145,00 | 4,83% | 2.455,00 |
| 04.12.2025 | 134,02 | 138,32 | 131,56 | 138,32 | 3,95% | 859,00 |
| 03.12.2025 | 138,74 | 138,80 | 130,42 | 133,06 | -5,30% | 3.906,00 |
| 02.12.2025 | 141,86 | 146,04 | 135,00 | 140,50 | -1,13% | 3.070,00 |
| 01.12.2025 | 139,50 | 142,10 | 135,52 | 142,10 | 0,38% | 2.019,00 |
| 28.11.2025 | 138,06 | 141,56 | 135,42 | 141,56 | 2,97% | 4.663,00 |
| 27.11.2025 | 137,78 | 137,78 | 136,34 | 137,48 | 1,10% | 1.078,00 |
| 26.11.2025 | 136,28 | 138,98 | 135,24 | 135,98 | 1,22% | 3.082,00 |
| 25.11.2025 | 132,34 | 134,98 | 128,76 | 134,34 | 2,25% | 3.983,00 |
| 24.11.2025 | 122,90 | 132,48 | 121,50 | 131,38 | 9,37% | 3.684,00 |
| 21.11.2025 | 121,52 | 123,94 | 114,40 | 120,12 | -1,35% | 8.001,00 |
| 20.11.2025 | 138,52 | 140,00 | 119,60 | 121,76 | -8,79% | 9.054,00 |
| 19.11.2025 | 130,56 | 135,40 | 130,56 | 133,50 | 0,98% | 1.649,00 |
| 18.11.2025 | 137,02 | 138,70 | 130,58 | 132,20 | -4,36% | 4.269,00 |
| 17.11.2025 | 138,76 | 144,00 | 134,14 | 138,22 | 2,17% | 2.962,00 |
| 14.11.2025 | 134,00 | 138,76 | 125,24 | 135,28 | -0,31% | 10.503,00 |
| 13.11.2025 | 144,90 | 144,90 | 133,60 | 135,70 | -5,29% | 11.383,00 |
| 12.11.2025 | 148,66 | 151,22 | 142,58 | 143,28 | -2,89% | 4.145,00 |
| 11.11.2025 | 150,72 | 153,56 | 147,00 | 147,54 | -1,99% | 6.059,00 |
| 10.11.2025 | 146,92 | 152,50 | 145,80 | 150,54 | 6,93% | 12.826,00 |
| 07.11.2025 | 144,42 | 145,40 | 132,32 | 140,78 | -0,40% | 11.207,00 |
| 06.11.2025 | 138,78 | 145,32 | 138,50 | 141,34 | 0,80% | 6.714,00 |
| 05.11.2025 | 132,00 | 143,88 | 131,00 | 140,22 | 5,81% | 5.017,00 |
| 04.11.2025 | 134,02 | 135,10 | 130,02 | 132,52 | -3,43% | 6.761,00 |
| 03.11.2025 | 131,38 | 139,00 | 129,00 | 137,22 | 5,39% | 11.162,00 |
| 31.10.2025 | 134,20 | 135,26 | 121,36 | 130,20 | -2,11% | 8.868,00 |
| 30.10.2025 | 124,94 | 134,38 | 118,18 | 133,00 | 8,48% | 10.414,00 |
| 29.10.2025 | 112,68 | 125,58 | 112,06 | 122,60 | 11,09% | 12.299,00 |
| 28.10.2025 | 108,20 | 110,36 | 104,56 | 110,36 | 0,99% | 2.054,00 |
| 27.10.2025 | 113,62 | 115,50 | 106,10 | 109,28 | -2,38% | 6.698,00 |
| 24.10.2025 | 109,94 | 114,62 | 109,16 | 111,94 | 4,03% | 6.112,00 |
| 23.10.2025 | 104,56 | 109,08 | 104,02 | 107,60 | 4,59% | 4.432,00 |
| 22.10.2025 | 105,12 | 107,58 | 101,06 | 102,88 | -0,75% | 3.449,00 |
| 21.10.2025 | 105,46 | 106,00 | 102,76 | 103,66 | -1,13% | 1.860,00 |
| 20.10.2025 | 108,32 | 112,24 | 103,28 | 104,84 | -3,69% | 5.291,00 |
| 17.10.2025 | 105,96 | 110,70 | 100,78 | 108,86 | 0,63% | 4.248,00 |
| 16.10.2025 | 103,72 | 111,30 | 103,64 | 108,18 | 4,38% | 4.268,00 |
| 15.10.2025 | 98,83 | 103,64 | 97,65 | 103,64 | 6,12% | 3.483,00 |
| 14.10.2025 | 102,10 | 102,78 | 96,19 | 97,66 | -5,06% | 4.629,00 |
| 13.10.2025 | 100,18 | 105,64 | 100,18 | 102,86 | 3,40% | 2.309,00 |
| 10.10.2025 | 103,92 | 104,42 | 99,01 | 99,48 | -4,25% | 5.670,00 |
| 09.10.2025 | 105,10 | 105,52 | 102,00 | 103,90 | -0,12% | 6.172,00 |
| 08.10.2025 | 104,16 | 105,14 | 102,92 | 104,02 | 1,42% | 4.014,00 |
| 07.10.2025 | 106,88 | 109,20 | 101,02 | 102,56 | -4,06% | 8.105,00 |
| 06.10.2025 | 114,78 | 116,36 | 106,90 | 106,90 | -3,92% | 7.932,00 |
| 03.10.2025 | 112,22 | 116,00 | 111,26 | 111,26 | -0,73% | 4.638,00 |
| 02.10.2025 | 114,44 | 117,40 | 109,82 | 112,08 | 0,56% | 12.841,00 |
| 01.10.2025 | 102,00 | 111,68 | 100,40 | 111,46 | 9,17% | 6.805,00 |
| 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 |