151,250€
1,44%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 149,98 | 152,43 | 148,33 | 151,55 | 0,92% | - |
| 01.04.2025 | 147,73 | 151,18 | 147,38 | 150,18 | 1,37% | - |
| 31.03.2025 | 148,73 | 150,35 | 146,88 | 148,15 | -0,24% | - |
| 28.03.2025 | 151,85 | 153,83 | 148,48 | 148,50 | -1,10% | - |
| 27.03.2025 | 155,60 | 155,85 | 149,27 | 150,15 | 10,53% | - |
| 26.03.2025 | 156,18 | 157,50 | 135,80 | 135,85 | -7,96% | - |
| 25.03.2025 | 156,85 | 158,18 | 135,35 | 147,60 | -0,62% | - |
| 24.03.2025 | 154,13 | 158,58 | 146,88 | 148,52 | -11,78% | - |
| 21.03.2025 | 155,10 | 168,40 | 151,95 | 168,35 | 33,93% | - |
| 20.03.2025 | 159,02 | 159,65 | 125,62 | 125,70 | -1,70% | - |
| 19.03.2025 | 156,45 | 162,85 | 127,84 | 127,88 | 0,38% | - |
| 18.03.2025 | 155,95 | 157,25 | 124,28 | 127,39 | 11,55% | - |
| 17.03.2025 | 152,68 | 158,15 | 113,71 | 114,20 | -24,92% | - |
| 14.03.2025 | 151,63 | 157,02 | 150,90 | 152,10 | -5,12% | - |
| 13.03.2025 | 152,98 | 160,52 | 150,10 | 160,30 | 6,21% | - |
| 12.03.2025 | 152,55 | 157,10 | 150,80 | 150,93 | -4,85% | - |
| 11.03.2025 | 156,60 | 160,60 | 151,15 | 158,63 | -2,25% | - |
| 10.03.2025 | 154,80 | 163,45 | 122,16 | 162,27 | 4,61% | - |
| 07.03.2025 | 154,55 | 155,58 | 152,25 | 155,13 | 0,11% | - |
| 06.03.2025 | 159,77 | 160,55 | 154,90 | 154,95 | -3,08% | - |
| 05.03.2025 | 162,08 | 162,10 | 156,80 | 159,88 | -0,98% | - |
| 04.03.2025 | 164,75 | 164,80 | 161,30 | 161,45 | -1,87% | - |
| 03.03.2025 | 171,63 | 173,45 | 163,98 | 164,52 | -4,21% | - |
| 28.02.2025 | 172,25 | 172,88 | 168,93 | 171,75 | -0,16% | - |
| 27.02.2025 | 172,50 | 174,45 | 171,65 | 172,02 | 0,12% | - |
| 26.02.2025 | 174,43 | 175,10 | 171,08 | 171,83 | -1,02% | - |
| 25.02.2025 | 177,98 | 178,25 | 173,25 | 173,60 | -2,69% | - |
| 24.02.2025 | 178,90 | 179,70 | 177,02 | 178,40 | 0,08% | - |
| 21.02.2025 | 183,80 | 184,50 | 178,18 | 178,25 | -2,89% | - |
| 20.02.2025 | 186,10 | 186,58 | 183,10 | 183,55 | -1,61% | - |
| 19.02.2025 | 184,23 | 186,77 | 182,90 | 186,55 | 1,28% | 20,00 |
| 18.02.2025 | 181,50 | 184,40 | 179,93 | 184,20 | 1,68% | - |
| 17.02.2025 | 180,73 | 181,30 | 180,58 | 181,15 | 0,39% | - |
| 14.02.2025 | 179,63 | 182,10 | 176,20 | 180,45 | 0,61% | - |
| 13.02.2025 | 181,43 | 184,15 | 179,30 | 179,35 | -1,31% | - |
| 12.02.2025 | 185,02 | 185,45 | 181,65 | 181,73 | -1,77% | - |
| 11.02.2025 | 185,43 | 186,50 | 183,35 | 185,00 | -0,44% | - |
| 10.02.2025 | 186,52 | 188,45 | 183,88 | 185,83 | -0,08% | - |
| 07.02.2025 | 192,50 | 193,10 | 185,02 | 185,98 | -3,04% | 50,00 |
| 06.02.2025 | 198,70 | 199,75 | 191,15 | 191,80 | -3,22% | - |
| 05.02.2025 | 191,18 | 214,00 | 190,00 | 198,18 | 3,24% | 25,00 |
| 04.02.2025 | 192,45 | 193,38 | 188,73 | 191,95 | -0,42% | - |
| 03.02.2025 | 191,18 | 194,08 | 189,93 | 192,75 | 0,40% | - |
| 31.01.2025 | 190,73 | 193,75 | 190,48 | 191,98 | 1,07% | - |
| 30.01.2025 | 188,05 | 190,88 | 186,60 | 189,95 | 1,16% | - |
| 29.01.2025 | 186,55 | 188,10 | 186,38 | 187,77 | 0,58% | - |
| 28.01.2025 | 185,30 | 187,70 | 183,80 | 186,70 | 0,91% | - |
| 27.01.2025 | 185,05 | 185,23 | 181,83 | 185,02 | -0,48% | - |
| 24.01.2025 | 188,73 | 189,25 | 185,77 | 185,93 | -1,95% | - |
| 23.01.2025 | 186,58 | 190,15 | 184,88 | 189,63 | 1,63% | 7,00 |
| 22.01.2025 | 184,10 | 186,95 | 183,48 | 186,58 | 1,48% | - |
| 21.01.2025 | 182,40 | 184,68 | 182,20 | 183,85 | 1,09% | - |
| 20.01.2025 | 183,13 | 183,30 | 181,63 | 181,88 | -0,98% | - |
| 17.01.2025 | 182,75 | 185,55 | 181,65 | 183,68 | 0,73% | 53,00 |
| 16.01.2025 | 182,43 | 183,27 | 179,80 | 182,35 | 0,14% | - |
| 15.01.2025 | 181,33 | 184,68 | 181,00 | 182,10 | 0,59% | - |
| 14.01.2025 | 176,75 | 182,23 | 175,75 | 181,02 | 2,22% | - |
| 13.01.2025 | 178,98 | 179,58 | 175,58 | 177,10 | -0,98% | - |
| 10.01.2025 | 176,02 | 179,35 | 173,63 | 178,85 | 1,73% | - |
| 09.01.2025 | 175,83 | 176,13 | 175,45 | 175,80 | 0,04% | - |
| 08.01.2025 | 175,05 | 176,05 | 171,20 | 175,73 | 0,43% | - |
| 07.01.2025 | 172,33 | 177,18 | 171,45 | 174,98 | 1,35% | - |
| 06.01.2025 | 168,90 | 173,73 | 167,93 | 172,65 | 2,13% | - |
| 03.01.2025 | 165,77 | 169,33 | 165,43 | 169,05 | 2,04% | - |
| 02.01.2025 | 168,60 | 170,15 | 164,25 | 165,68 | -0,73% | - |
| 30.12.2024 | 168,13 | 168,55 | 166,73 | 166,90 | -1,05% | - |
| 27.12.2024 | 169,93 | 170,40 | 167,83 | 168,68 | 0,00% | - |
| 23.12.2024 | 167,90 | 168,83 | 166,77 | 168,68 | 0,81% | - |
| 20.12.2024 | 166,95 | 168,80 | 165,50 | 167,33 | 0,13% | - |
| 19.12.2024 | 165,35 | 168,20 | 164,35 | 167,10 | 0,98% | - |
| 18.12.2024 | 168,40 | 170,08 | 164,88 | 165,48 | -1,77% | - |
| 17.12.2024 | 168,93 | 170,88 | 166,40 | 168,45 | -0,46% | - |
| 16.12.2024 | 167,85 | 172,30 | 167,02 | 169,23 | 0,88% | 10,00 |
| 13.12.2024 | 170,25 | 170,50 | 167,15 | 167,75 | -1,37% | - |
| 12.12.2024 | 169,23 | 171,05 | 167,68 | 170,08 | 0,15% | - |
| 11.12.2024 | 170,08 | 171,88 | 167,77 | 169,83 | -0,10% | - |
| 10.12.2024 | 172,65 | 173,35 | 168,23 | 170,00 | -1,71% | - |
| 09.12.2024 | 170,63 | 173,45 | 168,18 | 172,95 | 1,44% | - |
| 06.12.2024 | 168,70 | 171,13 | 168,00 | 170,50 | 1,25% | - |
| 05.12.2024 | 169,45 | 169,80 | 167,73 | 168,40 | -0,69% | - |
| 04.12.2024 | 171,05 | 172,33 | 168,63 | 169,58 | -0,79% | - |
| 03.12.2024 | 172,10 | 172,23 | 168,35 | 170,93 | -0,64% | - |
| 02.12.2024 | 166,75 | 172,50 | 165,70 | 172,02 | 3,94% | - |
| 29.11.2024 | 167,58 | 168,95 | 165,48 | 165,50 | -1,30% | - |
| 28.11.2024 | 167,73 | 167,98 | 167,55 | 167,68 | 0,24% | 40,00 |
| 27.11.2024 | 169,68 | 169,70 | 166,20 | 167,27 | -1,39% | 50,00 |
| 26.11.2024 | 173,15 | 173,25 | 169,35 | 169,63 | -1,88% | - |
| 25.11.2024 | 171,25 | 174,58 | 170,68 | 172,88 | 0,61% | - |
| 22.11.2024 | 170,27 | 172,90 | 169,93 | 171,83 | 1,04% | - |
| 21.11.2024 | 166,73 | 170,88 | 166,25 | 170,05 | 1,86% | - |
| 20.11.2024 | 164,85 | 167,15 | 164,35 | 166,95 | 1,63% | - |
| 19.11.2024 | 168,13 | 168,75 | 163,73 | 164,27 | -2,26% | - |
| 18.11.2024 | 168,75 | 170,23 | 167,15 | 168,08 | -0,37% | - |
| 15.11.2024 | 170,55 | 172,73 | 166,83 | 168,70 | -1,82% | - |
| 14.11.2024 | 176,10 | 177,33 | 171,52 | 171,83 | -2,41% | - |
| 13.11.2024 | 180,23 | 180,83 | 175,93 | 176,08 | -2,52% | - |
| 12.11.2024 | 185,80 | 186,60 | 180,35 | 180,63 | -2,68% | - |
| 11.11.2024 | 186,73 | 188,63 | 185,08 | 185,60 | -0,47% | - |
| 08.11.2024 | 188,27 | 188,93 | 184,80 | 186,48 | -0,69% | - |
| 07.11.2024 | 189,08 | 189,68 | 187,27 | 187,77 | -0,60% | - |