404,525€
-1,70%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 411,75 | 412,15 | 404,45 | 405,75 | -1,40% | - |
| 08.09.2026 | 410,05 | 420,00 | 400,35 | 411,50 | 2,12% | 6.537,00 |
| 07.09.2026 | 404,35 | 406,95 | 400,15 | 402,95 | 0,22% | 1.692,00 |
| 04.09.2026 | 383,35 | 402,70 | 381,25 | 402,05 | 6,04% | 10.131,00 |
| 03.09.2026 | 382,50 | 386,40 | 362,75 | 379,15 | -2,27% | 5.338,00 |
| 02.09.2026 | 386,60 | 388,00 | 377,10 | 387,95 | -0,94% | 3.118,00 |
| 01.09.2026 | 390,35 | 394,75 | 378,15 | 391,65 | 0,91% | 2.666,00 |
| 31.08.2026 | 396,50 | 400,00 | 383,50 | 388,10 | -2,28% | 2.225,00 |
| 28.08.2026 | 391,50 | 408,00 | 386,60 | 397,15 | 0,28% | 4.691,00 |
| 27.08.2026 | 411,00 | 423,20 | 380,45 | 396,05 | -1,23% | 8.861,00 |
| 26.08.2026 | 385,75 | 402,00 | 379,30 | 401,00 | 3,95% | 4.263,00 |
| 25.08.2026 | 382,45 | 387,60 | 372,20 | 385,75 | 3,38% | 4.246,00 |
| 24.08.2026 | 386,90 | 386,90 | 360,30 | 373,15 | -5,08% | 7.142,00 |
| 21.08.2026 | 401,85 | 411,00 | 389,80 | 393,10 | -2,29% | 6.544,00 |
| 20.08.2026 | 403,90 | 407,75 | 388,80 | 402,30 | 1,59% | 3.927,00 |
| 19.08.2026 | 421,55 | 438,90 | 395,00 | 396,00 | -8,87% | 8.401,00 |
| 18.08.2026 | 447,00 | 449,50 | 423,80 | 434,55 | -6,00% | 6.748,00 |
| 17.08.2026 | 450,10 | 472,65 | 447,00 | 462,30 | 5,51% | 10.539,00 |
| 14.08.2026 | 422,95 | 445,55 | 421,80 | 438,15 | 3,59% | 9.990,00 |
| 13.08.2026 | 399,25 | 435,80 | 388,50 | 422,95 | 6,98% | 11.518,00 |
| 12.08.2026 | 383,05 | 404,85 | 383,05 | 395,35 | 4,04% | 9.832,00 |
| 11.08.2026 | 382,00 | 387,05 | 374,25 | 380,00 | 0,00% | 16.320,00 |
| 10.08.2026 | 374,00 | 391,00 | 369,00 | 380,00 | 1,14% | 8.992,00 |
| 07.08.2026 | 392,30 | 405,00 | 366,50 | 375,70 | -4,24% | 10.666,00 |
| 06.08.2026 | 400,90 | 414,15 | 352,25 | 392,35 | -12,98% | 31.940,00 |
| 05.08.2026 | 481,00 | 489,35 | 449,40 | 450,85 | -5,40% | 6.352,00 |
| 04.08.2026 | 460,00 | 496,25 | 460,00 | 476,60 | 3,89% | 9.616,00 |
| 03.08.2026 | 478,00 | 482,00 | 435,00 | 458,75 | -3,61% | 8.471,00 |
| 31.07.2026 | 488,00 | 504,00 | 462,55 | 475,95 | 3,06% | 8.815,00 |
| 30.07.2026 | 400,50 | 474,35 | 395,85 | 461,80 | 14,56% | 12.798,00 |
| 29.07.2026 | 396,00 | 435,90 | 396,00 | 403,10 | -0,60% | 10.177,00 |
| 28.07.2026 | 413,05 | 421,10 | 371,95 | 405,55 | -7,19% | 18.691,00 |
| 27.07.2026 | 472,10 | 478,30 | 414,65 | 436,95 | -4,51% | 12.789,00 |
| 24.07.2026 | 483,00 | 486,00 | 448,25 | 457,60 | -6,51% | 8.902,00 |
| 23.07.2026 | 494,15 | 506,60 | 484,10 | 489,45 | 0,37% | 6.671,00 |
| 22.07.2026 | 471,00 | 494,20 | 453,45 | 487,65 | 1,19% | 8.899,00 |
| 21.07.2026 | 442,65 | 485,20 | 442,65 | 481,90 | 12,98% | 9.543,00 |
| 20.07.2026 | 420,95 | 443,60 | 417,55 | 426,55 | 2,36% | 5.290,00 |
| 17.07.2026 | 386,50 | 431,30 | 376,80 | 416,70 | 2,56% | 21.101,00 |
| 16.07.2026 | 443,90 | 443,90 | 396,75 | 406,30 | -9,44% | 16.531,00 |
| 15.07.2026 | 504,80 | 506,00 | 433,85 | 448,65 | -8,96% | 8.106,00 |
| 14.07.2026 | 498,60 | 518,00 | 490,70 | 492,80 | 1,61% | 5.201,00 |
| 13.07.2026 | 477,90 | 490,30 | 467,05 | 485,00 | -4,86% | 11.949,00 |
| 10.07.2026 | 508,80 | 512,20 | 490,75 | 509,80 | 0,93% | 2.860,00 |
| 09.07.2026 | 479,85 | 525,30 | 479,85 | 505,10 | 4,59% | 8.798,00 |
| 08.07.2026 | 464,80 | 491,60 | 439,15 | 482,95 | 3,86% | 12.389,00 |
| 07.07.2026 | 480,00 | 488,95 | 446,50 | 465,00 | -7,96% | 9.992,00 |
| 06.07.2026 | 498,80 | 524,30 | 485,90 | 505,20 | 1,04% | 9.998,00 |
| 03.07.2026 | 509,00 | 510,00 | 497,05 | 500,00 | 5,90% | 9.322,00 |
| 02.07.2026 | 523,00 | 534,70 | 459,95 | 472,15 | -10,17% | 19.398,00 |
| 01.07.2026 | 561,00 | 561,00 | 514,30 | 525,60 | -6,08% | 8.312,00 |
| 30.06.2026 | 580,00 | 586,70 | 551,00 | 559,60 | -2,10% | 8.645,00 |
| 29.06.2026 | 516,00 | 571,60 | 512,30 | 571,60 | 11,03% | 13.056,00 |
| 26.06.2026 | 577,90 | 583,70 | 508,50 | 514,80 | -12,75% | 19.291,00 |
| 25.06.2026 | 631,00 | 648,00 | 580,80 | 590,00 | 3,95% | 18.195,00 |
| 24.06.2026 | 603,00 | 609,00 | 539,30 | 567,60 | -3,83% | 14.413,00 |
| 23.06.2026 | 605,00 | 612,50 | 574,00 | 590,20 | -7,85% | 23.411,00 |
| 22.06.2026 | 669,00 | 695,90 | 635,70 | 640,50 | -2,20% | 26.748,00 |
| 19.06.2026 | 656,00 | 658,90 | 625,10 | 654,90 | 0,40% | 15.117,00 |
| 18.06.2026 | 643,80 | 696,30 | 642,00 | 652,30 | 5,21% | 28.832,00 |
| 17.06.2026 | 604,40 | 641,20 | 592,20 | 620,00 | 5,78% | 21.337,00 |
| 16.06.2026 | 577,40 | 629,10 | 573,00 | 586,10 | 4,34% | 25.137,00 |
| 15.06.2026 | 505,10 | 566,30 | 503,10 | 561,70 | 15,67% | 11.523,00 |
| 12.06.2026 | 465,00 | 493,95 | 450,05 | 485,60 | 6,14% | 8.650,00 |
| 11.06.2026 | 427,05 | 457,50 | 425,00 | 457,50 | 7,76% | 4.601,00 |
| 10.06.2026 | 439,00 | 444,00 | 420,05 | 424,55 | -5,13% | 8.062,00 |
| 09.06.2026 | 460,00 | 471,90 | 416,85 | 447,50 | -1,95% | 12.469,00 |
| 08.06.2026 | 443,00 | 476,20 | 437,00 | 456,40 | 2,22% | 14.537,00 |
| 05.06.2026 | 490,05 | 491,05 | 444,85 | 446,50 | -10,72% | 17.382,00 |
| 04.06.2026 | 505,90 | 513,80 | 485,85 | 500,10 | -2,23% | 9.045,00 |
| 03.06.2026 | 489,00 | 519,20 | 483,45 | 511,50 | 5,52% | 10.517,00 |
| 02.06.2026 | 471,50 | 490,00 | 464,00 | 484,75 | 3,18% | 5.844,00 |
| 01.06.2026 | 461,45 | 485,00 | 457,00 | 469,80 | 3,00% | 10.920,00 |
| 29.05.2026 | 461,30 | 465,00 | 444,50 | 456,10 | 0,34% | 7.582,00 |
| 28.05.2026 | 447,50 | 474,55 | 446,05 | 454,55 | -0,34% | 8.684,00 |
| 27.05.2026 | 454,00 | 481,70 | 448,25 | 456,10 | 1,13% | 10.531,00 |
| 26.05.2026 | 424,95 | 461,50 | 422,10 | 451,00 | 5,04% | 11.745,00 |
| 25.05.2026 | 422,35 | 433,95 | 422,35 | 429,35 | 2,64% | 3.734,00 |
| 22.05.2026 | 420,10 | 422,75 | 413,00 | 418,30 | -0,06% | 4.902,00 |
| 21.05.2026 | 402,00 | 419,35 | 394,00 | 418,55 | 5,92% | 7.101,00 |
| 20.05.2026 | 392,90 | 405,70 | 392,70 | 395,15 | 0,68% | 5.219,00 |
| 19.05.2026 | 389,45 | 398,20 | 374,40 | 392,50 | -0,25% | 8.081,00 |
| 18.05.2026 | 412,95 | 418,65 | 380,05 | 393,50 | -5,07% | 11.786,00 |
| 15.05.2026 | 405,90 | 418,50 | 400,60 | 414,50 | -0,93% | 6.129,00 |
| 14.05.2026 | 421,00 | 433,00 | 411,55 | 418,40 | -1,05% | 4.636,00 |
| 13.05.2026 | 426,85 | 433,95 | 405,85 | 422,85 | 3,68% | 11.860,00 |
| 12.05.2026 | 432,90 | 434,65 | 398,05 | 407,85 | -6,68% | 15.697,00 |
| 11.05.2026 | 413,20 | 445,45 | 402,00 | 437,05 | 7,32% | 12.555,00 |
| 08.05.2026 | 395,60 | 410,25 | 395,60 | 407,25 | 2,84% | 9.163,00 |
| 07.05.2026 | 407,85 | 413,45 | 383,20 | 396,00 | -3,65% | 12.246,00 |
| 06.05.2026 | 409,95 | 413,00 | 382,20 | 411,00 | 3,58% | 20.630,00 |
| 05.05.2026 | 377,05 | 410,15 | 377,05 | 396,80 | 5,21% | 13.094,00 |
| 04.05.2026 | 374,00 | 386,15 | 365,95 | 377,15 | 1,64% | 17.630,00 |
| 30.04.2026 | 362,00 | 373,85 | 357,40 | 371,05 | 4,88% | 8.249,00 |
| 29.04.2026 | 363,00 | 376,60 | 351,15 | 353,80 | 5,42% | 12.663,00 |
| 28.04.2026 | 344,45 | 344,45 | 320,45 | 335,60 | -1,87% | 10.950,00 |
| 27.04.2026 | 351,50 | 353,50 | 337,45 | 342,00 | -0,75% | 7.056,00 |
| 24.04.2026 | 350,00 | 357,00 | 342,10 | 344,60 | -0,19% | 12.776,00 |
| 23.04.2026 | 330,95 | 355,05 | 328,10 | 345,25 | 4,29% | 9.505,00 |
| 22.04.2026 | 333,40 | 340,60 | 325,40 | 331,05 | 1,77% | 11.221,00 |