170,325€
0,34%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 166,15 | 170,05 | 166,15 | 169,75 | 2,54% | - |
| 20.11.2024 | 163,95 | 165,55 | 163,95 | 165,55 | -1,11% | - |
| 19.11.2024 | 167,40 | 167,40 | 167,40 | 167,40 | -0,36% | - |
| 18.11.2024 | 168,00 | 168,00 | 168,00 | 168,00 | 0,06% | - |
| 15.11.2024 | 169,70 | 169,70 | 167,40 | 167,90 | -2,10% | - |
| 14.11.2024 | 175,20 | 175,20 | 171,50 | 171,50 | -2,31% | - |
| 13.11.2024 | 179,45 | 179,45 | 175,55 | 175,55 | -2,66% | - |
| 12.11.2024 | 184,90 | 184,90 | 180,35 | 180,35 | -2,57% | - |
| 11.11.2024 | 186,15 | 186,15 | 185,10 | 185,10 | -0,16% | - |
| 08.11.2024 | 187,40 | 187,40 | 185,40 | 185,40 | -1,30% | - |
| 07.11.2024 | 187,95 | 187,95 | 187,85 | 187,85 | -0,56% | - |
| 06.11.2024 | 184,45 | 189,05 | 184,45 | 188,90 | 7,64% | 5,00 |
| 05.11.2024 | 175,00 | 175,50 | 174,95 | 175,50 | -0,26% | - |
| 04.11.2024 | 172,00 | 176,15 | 172,00 | 175,95 | 1,38% | - |
| 01.11.2024 | 172,25 | 175,15 | 172,25 | 173,55 | 0,32% | 25,00 |
| 31.10.2024 | 177,95 | 177,95 | 173,00 | 173,00 | -14,48% | - |
| 30.10.2024 | 202,30 | 202,30 | 202,30 | 202,30 | -0,69% | - |
| 29.10.2024 | 201,00 | 203,70 | 201,00 | 203,70 | 0,99% | - |
| 28.10.2024 | 201,10 | 201,70 | 201,10 | 201,70 | 0,30% | - |
| 25.10.2024 | 201,50 | 202,90 | 201,10 | 201,10 | -0,69% | - |
| 24.10.2024 | 201,10 | 202,50 | 201,10 | 202,50 | 0,65% | - |
| 23.10.2024 | 199,70 | 201,20 | 199,70 | 201,20 | 0,30% | - |
| 22.10.2024 | 202,30 | 202,30 | 200,60 | 200,60 | -0,10% | - |
| 18.10.2024 | 203,00 | 203,60 | 200,80 | 200,80 | -1,38% | 10,00 |
| 17.10.2024 | 201,60 | 204,30 | 201,60 | 203,60 | 0,54% | - |
| 16.10.2024 | 201,20 | 203,00 | 201,20 | 202,50 | -0,30% | - |
| 15.10.2024 | 204,40 | 204,40 | 203,10 | 203,10 | 0,54% | - |
| 14.10.2024 | 202,00 | 202,00 | 202,00 | 202,00 | -0,20% | - |
| 11.10.2024 | 201,70 | 202,40 | 201,70 | 202,40 | -0,25% | 60,00 |
| 10.10.2024 | 205,10 | 205,10 | 202,90 | 202,90 | -1,27% | - |
| 09.10.2024 | 202,60 | 205,80 | 202,60 | 205,50 | 1,48% | - |
| 08.10.2024 | 199,70 | 202,50 | 199,70 | 202,50 | 1,15% | - |
| 07.10.2024 | 200,90 | 200,90 | 200,20 | 200,20 | 0,33% | - |
| 04.10.2024 | 197,10 | 199,85 | 197,10 | 199,55 | 1,40% | - |
| 03.10.2024 | 197,60 | 198,15 | 196,45 | 196,80 | 0,74% | - |
| 02.10.2024 | 195,35 | 195,35 | 195,35 | 195,35 | -0,48% | - |
| 01.10.2024 | 201,80 | 202,00 | 196,30 | 196,30 | -3,01% | - |
| 27.09.2024 | 204,10 | 204,10 | 202,40 | 202,40 | -0,44% | - |
| 26.09.2024 | 198,25 | 203,30 | 198,25 | 203,30 | 1,93% | - |
| 25.09.2024 | 200,60 | 200,60 | 199,45 | 199,45 | -0,72% | - |
| 23.09.2024 | 201,10 | 201,70 | 200,90 | 200,90 | -0,25% | - |
| 20.09.2024 | 203,00 | 203,00 | 201,40 | 201,40 | -0,93% | - |
| 19.09.2024 | 199,55 | 203,30 | 199,55 | 203,30 | 2,06% | - |
| 18.09.2024 | 200,20 | 200,20 | 199,05 | 199,20 | -0,60% | - |
| 17.09.2024 | 197,95 | 201,80 | 197,95 | 200,40 | 1,26% | - |
| 16.09.2024 | 197,30 | 197,95 | 197,15 | 197,90 | -0,43% | - |
| 13.09.2024 | 196,30 | 199,30 | 196,30 | 198,75 | 1,25% | - |
| 12.09.2024 | 195,40 | 198,20 | 195,40 | 196,30 | 0,77% | 15,00 |
| 11.09.2024 | 193,75 | 194,80 | 193,75 | 194,80 | -0,18% | - |
| 10.09.2024 | 192,70 | 195,15 | 192,70 | 195,15 | 1,93% | - |
| 06.09.2024 | 192,40 | 192,40 | 191,45 | 191,45 | -0,49% | - |
| 05.09.2024 | 192,60 | 193,60 | 192,40 | 192,40 | -1,11% | - |
| 04.09.2024 | 195,15 | 195,15 | 194,55 | 194,55 | -4,07% | - |
| 03.09.2024 | 202,80 | 202,80 | 202,80 | 202,80 | -0,10% | - |
| 02.09.2024 | 203,00 | 203,00 | 203,00 | 203,00 | 1,15% | - |
| 30.08.2024 | 200,70 | 200,70 | 200,70 | 200,70 | -0,05% | - |
| 29.08.2024 | 201,20 | 202,80 | 200,80 | 200,80 | -0,64% | - |
| 27.08.2024 | 204,30 | 204,30 | 202,00 | 202,10 | -1,32% | - |
| 26.08.2024 | 204,40 | 205,40 | 204,40 | 204,80 | 0,05% | - |
| 23.08.2024 | 201,90 | 204,70 | 201,90 | 204,70 | 1,89% | - |
| 22.08.2024 | 200,90 | 200,90 | 200,50 | 200,90 | 0,30% | - |
| 21.08.2024 | 198,10 | 200,40 | 198,10 | 200,30 | 1,73% | - |
| 20.08.2024 | 196,90 | 196,90 | 196,90 | 196,90 | 0,28% | - |
| 19.08.2024 | 200,50 | 200,50 | 196,35 | 196,35 | -2,56% | - |
| 16.08.2024 | 201,50 | 201,50 | 201,50 | 201,50 | 0,05% | - |
| 15.08.2024 | 196,30 | 202,10 | 196,30 | 201,40 | 2,89% | - |
| 14.08.2024 | 195,65 | 195,90 | 195,25 | 195,75 | -0,15% | - |
| 13.08.2024 | 193,25 | 196,05 | 193,25 | 196,05 | 1,53% | - |
| 12.08.2024 | 194,70 | 194,70 | 193,10 | 193,10 | -0,18% | - |
| 09.08.2024 | 193,45 | 193,45 | 193,45 | 193,45 | 1,82% | - |
| 08.08.2024 | 190,00 | 190,00 | 190,00 | 190,00 | -0,78% | - |
| 07.08.2024 | 191,00 | 193,75 | 191,00 | 191,50 | -1,31% | - |
| 06.08.2024 | 190,45 | 194,05 | 190,45 | 194,05 | 3,96% | - |
| 05.08.2024 | 186,65 | 186,65 | 186,65 | 186,65 | -4,62% | - |
| 02.08.2024 | 195,70 | 195,70 | 195,70 | 195,70 | -2,78% | - |
| 01.08.2024 | 201,30 | 201,30 | 201,30 | 201,30 | -5,93% | - |
| 31.07.2024 | 214,00 | 214,00 | 214,00 | 214,00 | -0,28% | - |
| 30.07.2024 | 212,90 | 214,60 | 212,60 | 214,60 | 1,56% | - |
| 29.07.2024 | 211,30 | 211,30 | 211,30 | 211,30 | 0,43% | - |
| 26.07.2024 | 210,40 | 210,40 | 210,40 | 210,40 | -0,24% | - |
| 25.07.2024 | 210,40 | 210,90 | 210,40 | 210,90 | 0,72% | - |
| 24.07.2024 | 210,60 | 210,60 | 209,40 | 209,40 | -1,55% | - |
| 23.07.2024 | 212,30 | 212,70 | 212,00 | 212,70 | -0,56% | - |
| 19.07.2024 | 213,90 | 213,90 | 213,90 | 213,90 | -0,93% | - |
| 18.07.2024 | 215,90 | 215,90 | 215,90 | 215,90 | -0,18% | - |
| 17.07.2024 | 218,80 | 218,80 | 216,30 | 216,30 | -1,50% | - |
| 16.07.2024 | 212,90 | 219,60 | 212,90 | 219,60 | 2,91% | - |
| 15.07.2024 | 209,20 | 213,40 | 209,20 | 213,40 | 1,57% | - |
| 12.07.2024 | 205,30 | 210,10 | 205,30 | 210,10 | 2,34% | - |
| 11.07.2024 | 201,00 | 205,30 | 201,00 | 205,30 | 2,24% | 33,00 |
| 10.07.2024 | 197,45 | 200,80 | 197,45 | 200,80 | 0,93% | - |
| 09.07.2024 | 199,55 | 199,55 | 198,95 | 198,95 | -0,30% | - |
| 08.07.2024 | 198,50 | 199,55 | 198,50 | 199,55 | 0,73% | - |
| 05.07.2024 | 200,40 | 200,40 | 198,10 | 198,10 | -1,34% | 47,00 |
| 04.07.2024 | 200,80 | 200,80 | 200,80 | 200,80 | -1,03% | - |
| 03.07.2024 | 202,90 | 202,90 | 202,90 | 202,90 | -0,05% | - |
| 02.07.2024 | 203,00 | 203,00 | 203,00 | 203,00 | -0,34% | - |
| 01.07.2024 | 207,30 | 207,30 | 203,70 | 203,70 | -2,44% | - |
| 28.06.2024 | 208,80 | 208,80 | 208,80 | 208,80 | 0,43% | - |
| 27.06.2024 | 207,20 | 207,90 | 207,20 | 207,90 | -0,48% | - |