169,750€
2,54%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 182,98 | 190,13 | 181,98 | 188,90 | 6,95% | 15,00 |
| 05.11.2024 | 175,90 | 177,10 | 174,90 | 176,63 | 0,51% | - |
| 04.11.2024 | 172,90 | 176,83 | 172,27 | 175,73 | 0,98% | - |
| 01.11.2024 | 173,20 | 175,65 | 171,68 | 174,02 | 0,59% | 50,00 |
| 31.10.2024 | 178,93 | 179,52 | 170,48 | 173,00 | -1,82% | - |
| 30.10.2024 | 203,30 | 203,40 | 173,68 | 176,20 | -8,48% | - |
| 29.10.2024 | 202,05 | 205,10 | 178,08 | 192,52 | -4,73% | - |
| 28.10.2024 | 201,80 | 204,23 | 178,08 | 202,08 | 0,53% | - |
| 25.10.2024 | 202,40 | 204,50 | 200,95 | 201,00 | -0,69% | - |
| 24.10.2024 | 201,70 | 204,30 | 201,05 | 202,40 | 0,32% | - |
| 23.10.2024 | 200,45 | 202,55 | 199,63 | 201,75 | 0,30% | - |
| 22.10.2024 | 203,30 | 203,30 | 200,35 | 201,15 | -1,30% | - |
| 21.10.2024 | 200,93 | 203,90 | 199,95 | 203,80 | 1,42% | - |
| 18.10.2024 | 203,95 | 205,25 | 200,65 | 200,95 | -1,59% | 15,00 |
| 17.10.2024 | 202,60 | 205,45 | 202,55 | 204,20 | 0,72% | - |
| 16.10.2024 | 202,10 | 203,90 | 201,70 | 202,75 | 0,27% | - |
| 15.10.2024 | 205,40 | 206,65 | 201,35 | 202,20 | -1,34% | - |
| 14.10.2024 | 203,10 | 205,85 | 202,45 | 204,95 | 0,96% | - |
| 11.10.2024 | 202,65 | 203,95 | 200,43 | 203,00 | 0,12% | 120,00 |
| 10.10.2024 | 206,15 | 206,40 | 202,65 | 202,75 | -1,72% | - |
| 09.10.2024 | 203,55 | 207,15 | 203,35 | 206,30 | 1,30% | - |
| 08.10.2024 | 200,65 | 204,10 | 200,25 | 203,65 | 1,37% | - |
| 07.10.2024 | 201,95 | 202,05 | 199,00 | 200,90 | -0,52% | - |
| 04.10.2024 | 198,05 | 202,25 | 197,83 | 201,95 | 2,01% | - |
| 03.10.2024 | 198,58 | 199,93 | 196,83 | 197,98 | -0,28% | - |
| 02.10.2024 | 196,33 | 199,90 | 195,80 | 198,52 | 0,84% | - |
| 01.10.2024 | 203,05 | 203,20 | 194,80 | 196,88 | -3,11% | - |
| 30.09.2024 | 202,95 | 203,70 | 201,25 | 203,20 | 0,10% | - |
| 27.09.2024 | 205,00 | 206,10 | 202,25 | 203,00 | -0,76% | - |
| 26.09.2024 | 199,15 | 204,70 | 198,85 | 204,55 | 2,83% | - |
| 25.09.2024 | 199,75 | 201,45 | 197,83 | 198,93 | -0,88% | - |
| 24.09.2024 | 201,60 | 201,90 | 199,80 | 200,70 | -0,45% | - |
| 23.09.2024 | 202,10 | 204,00 | 200,90 | 201,60 | -0,15% | - |
| 20.09.2024 | 204,00 | 206,65 | 200,40 | 201,90 | -1,10% | - |
| 19.09.2024 | 200,50 | 204,70 | 200,13 | 204,15 | 2,29% | - |
| 18.09.2024 | 201,05 | 202,30 | 199,23 | 199,58 | -0,66% | - |
| 17.09.2024 | 198,93 | 202,85 | 198,93 | 200,90 | 0,98% | - |
| 16.09.2024 | 198,35 | 199,23 | 196,48 | 198,95 | 0,13% | - |
| 13.09.2024 | 197,25 | 200,23 | 197,15 | 198,70 | 0,58% | - |
| 12.09.2024 | 196,30 | 197,93 | 193,95 | 197,55 | 0,86% | 45,00 |
| 11.09.2024 | 194,63 | 196,23 | 188,85 | 195,88 | 0,05% | - |
| 10.09.2024 | 193,68 | 195,95 | 192,90 | 195,77 | 0,88% | - |
| 09.09.2024 | 192,08 | 194,48 | 191,70 | 194,08 | 1,40% | - |
| 06.09.2024 | 193,20 | 195,27 | 191,02 | 191,40 | -1,06% | - |
| 05.09.2024 | 193,50 | 194,75 | 191,58 | 193,45 | -0,06% | - |
| 04.09.2024 | 196,15 | 198,52 | 193,43 | 193,58 | -1,81% | - |
| 03.09.2024 | 203,65 | 204,05 | 196,30 | 197,15 | -3,31% | - |
| 02.09.2024 | 204,10 | 204,15 | 203,35 | 203,90 | -0,12% | - |
| 30.08.2024 | 201,60 | 205,10 | 201,35 | 204,15 | 1,67% | - |
| 29.08.2024 | 201,80 | 204,25 | 200,80 | 200,80 | -0,57% | - |
| 28.08.2024 | 203,70 | 205,45 | 201,55 | 201,95 | -0,47% | - |
| 27.08.2024 | 204,30 | 206,40 | 202,45 | 202,90 | -1,27% | - |
| 26.08.2024 | 205,05 | 208,30 | 204,80 | 205,50 | 0,07% | - |
| 23.08.2024 | 202,80 | 206,40 | 202,75 | 205,35 | 1,31% | - |
| 22.08.2024 | 201,85 | 203,20 | 200,70 | 202,70 | 0,52% | - |
| 21.08.2024 | 199,02 | 201,90 | 198,95 | 201,65 | 1,46% | - |
| 20.08.2024 | 197,90 | 200,48 | 197,18 | 198,75 | 0,52% | - |
| 19.08.2024 | 201,60 | 203,50 | 196,38 | 197,73 | -2,14% | - |
| 16.08.2024 | 202,35 | 202,55 | 200,77 | 202,05 | -0,10% | - |
| 15.08.2024 | 197,25 | 203,05 | 196,90 | 202,25 | 2,80% | - |
| 14.08.2024 | 196,58 | 196,80 | 193,88 | 196,75 | 0,19% | - |
| 13.08.2024 | 194,20 | 197,80 | 193,55 | 196,38 | 1,19% | - |
| 12.08.2024 | 195,77 | 196,25 | 193,15 | 194,08 | -0,91% | - |
| 09.08.2024 | 194,45 | 195,85 | 193,20 | 195,85 | 0,67% | - |
| 08.08.2024 | 190,88 | 194,95 | 190,18 | 194,55 | 1,63% | - |
| 07.08.2024 | 192,27 | 195,63 | 191,05 | 191,43 | 0,38% | - |
| 06.08.2024 | 191,08 | 195,43 | 189,93 | 190,70 | 1,10% | - |
| 05.08.2024 | 186,58 | 199,18 | 182,70 | 188,63 | -1,91% | - |
| 02.08.2024 | 197,05 | 199,30 | 190,38 | 192,30 | -2,84% | - |
| 01.08.2024 | 202,35 | 202,75 | 195,10 | 197,93 | -1,82% | - |
| 31.07.2024 | 215,75 | 215,90 | 199,65 | 201,60 | -6,28% | - |
| 30.07.2024 | 213,95 | 219,60 | 212,60 | 215,10 | 0,61% | - |
| 29.07.2024 | 212,40 | 215,40 | 211,55 | 213,80 | 1,06% | - |
| 26.07.2024 | 211,20 | 213,30 | 209,50 | 211,55 | 0,38% | - |
| 25.07.2024 | 211,75 | 214,65 | 210,75 | 210,75 | -0,40% | - |
| 24.07.2024 | 211,35 | 213,00 | 208,60 | 211,60 | -0,26% | - |
| 23.07.2024 | 213,25 | 216,40 | 212,00 | 212,15 | -0,70% | - |
| 22.07.2024 | 210,40 | 213,85 | 209,75 | 213,65 | 1,57% | - |
| 19.07.2024 | 214,85 | 219,90 | 209,85 | 210,35 | -1,91% | - |
| 18.07.2024 | 217,05 | 219,45 | 213,40 | 214,45 | -1,02% | - |
| 17.07.2024 | 219,65 | 219,75 | 216,35 | 216,65 | -1,50% | - |
| 16.07.2024 | 214,00 | 221,25 | 213,20 | 219,95 | 2,95% | - |
| 15.07.2024 | 210,20 | 214,45 | 208,45 | 213,65 | 1,96% | - |
| 12.07.2024 | 206,20 | 210,85 | 205,40 | 209,55 | 1,72% | - |
| 11.07.2024 | 201,95 | 206,35 | 200,65 | 206,00 | 1,95% | 132,00 |
| 10.07.2024 | 198,40 | 202,10 | 197,60 | 202,05 | 1,74% | - |
| 09.07.2024 | 200,55 | 200,73 | 198,08 | 198,60 | -0,85% | - |
| 08.07.2024 | 199,35 | 201,00 | 198,18 | 200,30 | 0,38% | - |
| 05.07.2024 | 201,15 | 201,48 | 198,48 | 199,55 | -0,94% | 47,00 |