501,150€
6,14%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 320,60 | 331,60 | 314,85 | 325,30 | 2,31% | 8.029,00 |
| 20.04.2026 | 312,05 | 319,95 | 310,55 | 317,95 | 0,59% | 8.906,00 |
| 17.04.2026 | 305,40 | 319,95 | 303,95 | 316,10 | 3,06% | 8.196,00 |
| 16.04.2026 | 308,00 | 314,25 | 300,05 | 306,70 | -0,42% | 7.300,00 |
| 15.04.2026 | 310,70 | 310,70 | 298,85 | 308,00 | -0,85% | 6.766,00 |
| 14.04.2026 | 300,00 | 310,85 | 289,30 | 310,65 | 4,68% | 10.729,00 |
| 13.04.2026 | 288,95 | 298,65 | 287,15 | 296,75 | 1,54% | 7.238,00 |
| 10.04.2026 | 291,20 | 297,95 | 281,45 | 292,25 | 1,09% | 8.097,00 |
| 09.04.2026 | 285,35 | 294,55 | 282,25 | 289,10 | -0,34% | 9.721,00 |
| 08.04.2026 | 288,60 | 296,40 | 283,55 | 290,10 | 7,90% | 13.373,00 |
| 07.04.2026 | 262,90 | 269,70 | 257,00 | 268,85 | 5,43% | 6.600,00 |
| 02.04.2026 | 252,95 | 258,20 | 243,10 | 255,00 | -0,99% | 7.301,00 |
| 01.04.2026 | 239,55 | 262,00 | 237,15 | 257,55 | 10,44% | 13.210,00 |
| 31.03.2026 | 219,80 | 234,30 | 215,80 | 233,20 | 6,05% | 7.504,00 |
| 30.03.2026 | 237,85 | 248,15 | 217,35 | 219,90 | -7,12% | 9.584,00 |
| 27.03.2026 | 243,25 | 244,25 | 229,90 | 236,75 | -1,11% | 4.205,00 |
| 26.03.2026 | 252,00 | 253,45 | 236,25 | 239,40 | -6,19% | 9.022,00 |
| 25.03.2026 | 261,20 | 263,35 | 243,10 | 255,20 | -2,41% | 5.598,00 |
| 24.03.2026 | 252,60 | 263,30 | 242,90 | 261,50 | 2,91% | 3.696,00 |
| 23.03.2026 | 249,95 | 265,40 | 244,10 | 254,10 | -0,76% | 11.418,00 |
| 20.03.2026 | 273,25 | 274,70 | 252,60 | 256,05 | -6,74% | 8.735,00 |
| 19.03.2026 | 264,50 | 275,05 | 253,40 | 274,55 | 3,62% | 11.428,00 |
| 18.03.2026 | 277,75 | 280,90 | 261,10 | 264,95 | -2,90% | 15.082,00 |
| 17.03.2026 | 247,45 | 273,10 | 245,05 | 272,85 | 9,91% | 13.847,00 |
| 16.03.2026 | 243,50 | 250,80 | 242,75 | 248,25 | 4,20% | 9.232,00 |
| 13.03.2026 | 228,15 | 242,90 | 225,05 | 238,25 | 5,40% | 10.630,00 |
| 12.03.2026 | 228,50 | 233,00 | 224,40 | 226,05 | -2,48% | 6.500,00 |
| 11.03.2026 | 232,50 | 234,95 | 225,50 | 231,80 | 0,19% | 4.581,00 |
| 10.03.2026 | 226,00 | 240,70 | 226,00 | 231,35 | 3,40% | 11.671,00 |
| 09.03.2026 | 206,00 | 226,05 | 202,60 | 223,75 | 5,79% | 13.356,00 |
| 06.03.2026 | 226,40 | 227,40 | 211,00 | 211,50 | -5,07% | 5.692,00 |
| 05.03.2026 | 227,45 | 231,55 | 218,25 | 222,80 | -0,82% | 6.243,00 |
| 04.03.2026 | 209,95 | 233,95 | 207,55 | 224,65 | 4,17% | 16.822,00 |
| 03.03.2026 | 226,20 | 226,20 | 211,20 | 215,65 | -6,87% | 17.039,00 |
| 02.03.2026 | 230,50 | 240,05 | 217,00 | 231,55 | -2,61% | 29.462,00 |
| 27.02.2026 | 238,30 | 243,45 | 232,05 | 237,75 | -0,52% | 7.330,00 |
| 26.02.2026 | 248,00 | 252,95 | 229,05 | 239,00 | -2,75% | 12.961,00 |
| 25.02.2026 | 231,35 | 251,70 | 230,30 | 245,75 | 6,89% | 8.042,00 |
| 24.02.2026 | 239,10 | 243,85 | 228,10 | 229,90 | -3,16% | 7.831,00 |
| 23.02.2026 | 238,95 | 249,55 | 236,10 | 237,40 | -2,14% | 9.108,00 |
| 20.02.2026 | 244,30 | 252,05 | 237,60 | 242,60 | 0,25% | 8.017,00 |
| 19.02.2026 | 255,20 | 258,90 | 239,55 | 242,00 | -3,80% | 19.102,00 |
| 18.02.2026 | 242,55 | 262,55 | 241,05 | 251,55 | 4,51% | 15.319,00 |
| 17.02.2026 | 236,95 | 243,95 | 232,05 | 240,70 | -0,06% | 4.779,00 |
| 16.02.2026 | 238,95 | 242,00 | 237,25 | 240,85 | 1,84% | 6.242,00 |
| 13.02.2026 | 238,00 | 244,60 | 225,45 | 236,50 | -1,13% | 15.058,00 |
| 12.02.2026 | 232,70 | 258,30 | 232,70 | 239,20 | 3,44% | 19.180,00 |
| 11.02.2026 | 221,00 | 235,30 | 219,85 | 231,25 | 4,71% | 14.640,00 |