184,375€
0,23%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 184,00 | 184,35 | 183,48 | 184,35 | 0,22% | - |
| 21.01.2025 | 181,55 | 183,95 | 181,55 | 183,95 | 1,63% | - |
| 20.01.2025 | 182,25 | 182,25 | 180,85 | 181,00 | -1,09% | - |
| 17.01.2025 | 181,85 | 183,00 | 181,85 | 183,00 | 0,44% | 53,00 |
| 16.01.2025 | 181,60 | 182,20 | 181,60 | 182,20 | 0,00% | - |
| 15.01.2025 | 180,50 | 182,20 | 180,50 | 182,20 | 0,50% | - |
| 14.01.2025 | 175,70 | 181,30 | 175,70 | 181,30 | 2,55% | - |
| 13.01.2025 | 178,05 | 178,05 | 176,70 | 176,80 | -0,87% | - |
| 10.01.2025 | 175,20 | 178,35 | 175,20 | 178,35 | 1,94% | - |
| 09.01.2025 | 174,95 | 174,95 | 174,95 | 174,95 | 0,37% | - |
| 08.01.2025 | 174,30 | 174,30 | 174,30 | 174,30 | 1,72% | - |
| 07.01.2025 | 171,35 | 171,35 | 171,35 | 171,35 | 1,96% | - |
| 06.01.2025 | 168,05 | 168,05 | 168,05 | 168,05 | -0,41% | - |
| 03.01.2025 | 165,05 | 168,75 | 165,05 | 168,75 | 2,09% | - |
| 02.01.2025 | 167,90 | 167,90 | 165,30 | 165,30 | -1,20% | - |
| 30.12.2024 | 167,30 | 167,30 | 167,30 | 167,30 | -1,09% | - |
| 27.12.2024 | 169,15 | 169,15 | 169,15 | 169,15 | 1,17% | - |
| 23.12.2024 | 167,20 | 167,20 | 167,20 | 167,20 | 0,63% | - |
| 21.12.2024 | 166,15 | 166,15 | 166,15 | 166,15 | 0,97% | - |
| 19.12.2024 | 164,55 | 164,55 | 164,55 | 164,55 | -1,82% | - |
| 18.12.2024 | 167,60 | 167,60 | 167,60 | 167,60 | -0,06% | - |
| 17.12.2024 | 167,30 | 168,60 | 167,30 | 167,70 | 0,21% | 5,00 |
| 13.12.2024 | 169,55 | 169,55 | 167,35 | 167,35 | -1,44% | - |
| 12.12.2024 | 168,25 | 169,90 | 168,25 | 169,80 | 0,00% | - |
| 11.12.2024 | 169,25 | 170,25 | 169,25 | 169,80 | -0,18% | - |
| 10.12.2024 | 171,95 | 171,95 | 170,10 | 170,10 | 0,18% | - |
| 09.12.2024 | 169,80 | 169,80 | 169,80 | 169,80 | 1,04% | - |
| 06.12.2024 | 168,05 | 168,05 | 168,05 | 168,05 | -0,18% | - |
| 05.12.2024 | 168,55 | 168,55 | 168,35 | 168,35 | -0,30% | - |
| 04.12.2024 | 170,45 | 170,45 | 168,85 | 168,85 | -0,76% | - |
| 03.12.2024 | 171,30 | 171,30 | 169,90 | 170,15 | 2,47% | - |
| 02.12.2024 | 166,05 | 166,05 | 166,05 | 166,05 | -0,42% | - |
| 29.11.2024 | 166,75 | 166,75 | 166,75 | 166,75 | -0,21% | - |
| 28.11.2024 | 166,90 | 168,20 | 166,90 | 167,10 | 0,00% | 20,00 |
| 27.11.2024 | 168,80 | 168,80 | 167,10 | 167,10 | -1,24% | 25,00 |
| 26.11.2024 | 172,25 | 172,25 | 169,20 | 169,20 | -0,85% | - |
| 25.11.2024 | 170,65 | 170,65 | 170,65 | 170,65 | -0,32% | - |
| 22.11.2024 | 169,45 | 171,20 | 169,45 | 171,20 | 0,85% | - |
| 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% | - |