139,075€
-0,05%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 139,60 | 139,60 | 137,10 | 138,30 | -0,61% | - |
| 24.04.2025 | 135,30 | 139,30 | 135,25 | 139,15 | 1,94% | - |
| 23.04.2025 | 133,50 | 138,10 | 133,50 | 136,50 | 2,75% | - |
| 22.04.2025 | 128,00 | 132,85 | 128,00 | 132,85 | -0,08% | - |
| 17.04.2025 | 131,40 | 133,60 | 130,60 | 132,95 | 2,27% | - |
| 16.04.2025 | 131,00 | 131,55 | 130,00 | 130,00 | -2,55% | - |
| 15.04.2025 | 132,75 | 134,20 | 132,75 | 133,40 | -0,04% | - |
| 14.04.2025 | 130,60 | 133,45 | 130,60 | 133,45 | 2,46% | - |
| 11.04.2025 | 130,85 | 131,70 | 126,90 | 130,25 | -0,42% | - |
| 10.04.2025 | 144,50 | 144,50 | 130,80 | 130,80 | -10,07% | - |
| 09.04.2025 | 130,00 | 145,45 | 128,55 | 145,45 | 9,98% | - |
| 08.04.2025 | 135,15 | 139,15 | 132,25 | 132,25 | -1,45% | - |
| 07.04.2025 | 124,00 | 134,20 | 124,00 | 134,20 | 1,51% | - |
| 04.04.2025 | 135,85 | 135,85 | 130,45 | 132,20 | -3,71% | - |
| 03.04.2025 | 145,50 | 145,50 | 135,55 | 137,30 | -9,22% | - |
| 02.04.2025 | 149,25 | 151,25 | 149,05 | 151,25 | 0,93% | - |
| 01.04.2025 | 147,10 | 149,85 | 147,10 | 149,85 | 1,28% | - |
| 31.03.2025 | 148,30 | 148,35 | 147,00 | 147,95 | -0,03% | - |
| 28.03.2025 | 150,55 | 151,05 | 148,00 | 148,00 | -1,73% | - |
| 27.03.2025 | 154,55 | 154,55 | 149,90 | 150,60 | -2,52% | - |
| 26.03.2025 | 155,05 | 155,85 | 154,25 | 154,50 | -0,35% | - |
| 25.03.2025 | 155,40 | 156,10 | 154,90 | 155,05 | -0,93% | - |
| 24.03.2025 | 152,90 | 157,05 | 152,90 | 156,50 | 2,89% | - |
| 21.03.2025 | 154,00 | 154,00 | 151,85 | 152,10 | -1,07% | - |
| 20.03.2025 | 157,85 | 157,85 | 153,75 | 153,75 | -2,32% | - |
| 19.03.2025 | 155,25 | 159,05 | 155,25 | 157,40 | 1,61% | - |
| 18.03.2025 | 154,95 | 156,75 | 154,90 | 154,90 | -0,16% | 20,00 |
| 17.03.2025 | 151,80 | 157,05 | 151,80 | 155,15 | 1,87% | - |
| 14.03.2025 | 150,65 | 152,95 | 150,65 | 152,30 | 1,50% | - |
| 13.03.2025 | 151,90 | 152,65 | 150,05 | 150,05 | -1,15% | - |
| 12.03.2025 | 151,70 | 154,45 | 151,70 | 151,80 | -2,44% | - |
| 10.03.2025 | 154,15 | 156,60 | 154,15 | 155,60 | 0,48% | - |
| 07.03.2025 | 153,85 | 154,85 | 152,30 | 154,85 | 0,00% | - |
| 06.03.2025 | 159,00 | 159,00 | 154,85 | 154,85 | -2,88% | - |
| 05.03.2025 | 161,10 | 161,10 | 157,10 | 159,45 | -1,15% | - |
| 04.03.2025 | 163,95 | 163,95 | 161,30 | 161,30 | -1,62% | - |
| 03.03.2025 | 170,50 | 170,50 | 163,95 | 163,95 | -4,07% | - |
| 28.02.2025 | 171,45 | 171,75 | 169,30 | 170,90 | -0,29% | - |
| 27.02.2025 | 171,55 | 173,10 | 171,40 | 171,40 | 0,03% | - |
| 26.02.2025 | 173,35 | 173,70 | 170,65 | 171,35 | -1,27% | - |
| 25.02.2025 | 176,80 | 176,80 | 173,55 | 173,55 | -2,42% | - |
| 24.02.2025 | 178,55 | 179,15 | 176,95 | 177,85 | -0,39% | 150,00 |
| 21.02.2025 | 182,90 | 182,90 | 178,55 | 178,55 | -2,46% | - |
| 20.02.2025 | 185,30 | 185,35 | 183,05 | 183,05 | -1,51% | - |
| 19.02.2025 | 183,30 | 185,85 | 183,30 | 185,85 | 1,36% | - |
| 18.02.2025 | 180,55 | 183,35 | 180,55 | 183,35 | 1,69% | - |
| 17.02.2025 | 179,85 | 180,30 | 179,85 | 180,30 | 0,22% | - |
| 14.02.2025 | 178,60 | 181,00 | 178,60 | 179,90 | 0,53% | - |
| 13.02.2025 | 180,55 | 180,60 | 178,95 | 178,95 | -1,43% | - |
| 12.02.2025 | 184,15 | 184,15 | 181,30 | 181,55 | -1,65% | - |
| 11.02.2025 | 184,55 | 185,15 | 183,45 | 184,60 | -0,27% | - |
| 10.02.2025 | 185,40 | 186,05 | 183,35 | 185,10 | -0,03% | - |
| 07.02.2025 | 191,55 | 191,55 | 185,15 | 185,15 | -3,49% | - |
| 06.02.2025 | 197,80 | 197,80 | 191,35 | 191,85 | -3,01% | - |
| 05.02.2025 | 190,50 | 201,10 | 190,50 | 197,80 | 3,29% | - |
| 04.02.2025 | 191,40 | 192,30 | 191,40 | 191,50 | -0,36% | - |
| 03.02.2025 | 190,55 | 193,50 | 190,00 | 192,20 | 0,18% | 10,00 |
| 31.01.2025 | 189,65 | 192,45 | 189,65 | 191,85 | 1,37% | - |
| 30.01.2025 | 187,10 | 190,20 | 187,10 | 189,25 | 1,01% | - |
| 29.01.2025 | 185,60 | 187,35 | 185,60 | 187,35 | 0,75% | - |
| 28.01.2025 | 184,30 | 185,95 | 184,15 | 185,95 | 0,92% | - |
| 27.01.2025 | 184,20 | 184,25 | 182,15 | 184,25 | -0,65% | - |
| 24.01.2025 | 187,85 | 187,85 | 185,45 | 185,45 | -1,93% | - |
| 23.01.2025 | 184,45 | 189,10 | 184,45 | 189,10 | 1,69% | - |
| 22.01.2025 | 183,20 | 186,25 | 183,20 | 185,95 | 1,31% | - |
| 21.01.2025 | 181,60 | 183,80 | 181,60 | 183,55 | 1,41% | - |
| 20.01.2025 | 182,20 | 182,20 | 181,00 | 181,00 | -1,12% | - |
| 17.01.2025 | 181,85 | 183,15 | 181,85 | 183,05 | 0,69% | - |
| 16.01.2025 | 181,60 | 182,65 | 179,40 | 181,80 | 0,28% | - |
| 15.01.2025 | 180,50 | 183,25 | 180,50 | 181,30 | 0,47% | - |
| 14.01.2025 | 175,70 | 181,55 | 175,45 | 180,45 | 2,21% | - |
| 13.01.2025 | 178,10 | 178,10 | 176,25 | 176,55 | -1,06% | - |
| 10.01.2025 | 175,20 | 178,45 | 174,60 | 178,45 | 2,00% | - |
| 09.01.2025 | 174,95 | 175,10 | 174,80 | 174,95 | -0,14% | - |
| 08.01.2025 | 174,30 | 175,20 | 170,55 | 175,20 | 0,69% | - |
| 07.01.2025 | 171,45 | 176,25 | 171,45 | 174,00 | 1,19% | - |
| 06.01.2025 | 168,10 | 173,00 | 168,10 | 171,95 | 2,05% | - |
| 03.01.2025 | 165,05 | 168,50 | 165,05 | 168,50 | 1,97% | - |
| 02.01.2025 | 167,15 | 168,30 | 163,80 | 165,25 | -0,90% | - |
| 30.12.2024 | 167,25 | 167,25 | 166,75 | 166,75 | -0,71% | - |
| 27.12.2024 | 169,15 | 169,55 | 167,65 | 167,95 | -0,18% | - |
| 23.12.2024 | 166,95 | 168,25 | 166,40 | 168,25 | 0,84% | - |
| 20.12.2024 | 166,15 | 168,05 | 165,85 | 166,85 | 0,09% | - |
| 19.12.2024 | 164,55 | 167,15 | 164,55 | 166,70 | 0,63% | - |
| 18.12.2024 | 167,55 | 168,15 | 165,65 | 165,65 | -1,37% | - |
| 17.12.2024 | 168,10 | 168,70 | 166,80 | 167,95 | -0,42% | - |
| 16.12.2024 | 167,30 | 171,05 | 167,30 | 168,65 | 0,87% | - |
| 13.12.2024 | 169,35 | 169,35 | 167,20 | 167,20 | -1,39% | - |
| 12.12.2024 | 168,30 | 170,35 | 167,15 | 169,55 | -0,18% | - |
| 11.12.2024 | 169,25 | 170,55 | 168,00 | 169,85 | 0,24% | - |
| 10.12.2024 | 171,95 | 171,95 | 168,60 | 169,45 | -1,65% | - |
| 09.12.2024 | 171,40 | 172,40 | 170,35 | 172,30 | 1,56% | 7,00 |
| 06.12.2024 | 168,05 | 170,45 | 168,05 | 169,65 | 0,80% | - |
| 05.12.2024 | 168,70 | 169,05 | 168,10 | 168,30 | -0,47% | - |
| 04.12.2024 | 170,45 | 170,75 | 168,50 | 169,10 | -0,76% | - |
| 03.12.2024 | 171,20 | 171,20 | 168,00 | 170,40 | -0,50% | - |
| 02.12.2024 | 165,75 | 171,45 | 165,75 | 171,25 | 3,66% | - |
| 29.11.2024 | 166,75 | 166,85 | 165,20 | 165,20 | -0,84% | - |
| 28.11.2024 | 166,50 | 167,15 | 166,50 | 166,60 | 0,60% | - |
| 27.11.2024 | 168,90 | 168,90 | 165,00 | 165,60 | -1,58% | - |