151,400€
0,83%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 150,20 | 152,43 | 147,95 | 151,65 | 1,00% | - |
| 01.04.2025 | 148,20 | 151,18 | 147,38 | 150,15 | 1,23% | - |
| 31.03.2025 | 149,08 | 150,02 | 146,88 | 148,33 | -0,49% | - |
| 28.03.2025 | 150,63 | 153,10 | 148,70 | 149,05 | -1,73% | - |
| 27.03.2025 | 155,38 | 155,85 | 149,30 | 151,68 | -2,54% | - |
| 26.03.2025 | 156,38 | 157,98 | 154,27 | 155,63 | -0,29% | - |
| 25.03.2025 | 156,13 | 158,08 | 155,18 | 156,08 | -0,97% | 10,00 |
| 24.03.2025 | 152,25 | 159,55 | 152,25 | 157,60 | 2,89% | - |
| 21.03.2025 | 154,80 | 157,27 | 151,95 | 153,18 | -1,07% | - |
| 20.03.2025 | 158,52 | 159,65 | 154,50 | 154,83 | -2,40% | - |
| 19.03.2025 | 156,02 | 159,83 | 156,02 | 158,63 | 1,76% | - |
| 18.03.2025 | 156,27 | 157,23 | 154,60 | 155,88 | -0,13% | - |
| 17.03.2025 | 152,93 | 158,10 | 151,98 | 156,08 | 2,60% | - |
| 14.03.2025 | 150,70 | 154,63 | 150,70 | 152,13 | 1,08% | - |
| 13.03.2025 | 152,60 | 154,65 | 150,05 | 150,50 | -1,68% | - |
| 12.03.2025 | 152,18 | 157,23 | 151,60 | 153,08 | 0,62% | - |
| 11.03.2025 | 156,88 | 158,02 | 151,15 | 152,13 | -2,12% | - |
| 10.03.2025 | 155,43 | 158,18 | 153,15 | 155,43 | 0,19% | - |
| 07.03.2025 | 155,08 | 155,58 | 152,25 | 155,13 | 0,11% | - |
| 06.03.2025 | 158,80 | 159,83 | 154,90 | 154,95 | -3,10% | - |
| 05.03.2025 | 162,35 | 162,35 | 156,75 | 159,90 | -1,01% | - |
| 04.03.2025 | 164,50 | 164,90 | 161,40 | 161,52 | -1,82% | - |
| 03.03.2025 | 171,83 | 171,83 | 163,98 | 164,52 | -4,15% | - |
| 28.02.2025 | 172,15 | 172,88 | 168,93 | 171,65 | -0,20% | - |
| 27.02.2025 | 171,90 | 174,40 | 171,68 | 172,00 | 0,12% | - |
| 26.02.2025 | 174,50 | 174,73 | 171,08 | 171,80 | -1,09% | - |
| 25.02.2025 | 177,77 | 178,33 | 173,48 | 173,70 | -2,59% | - |
| 24.02.2025 | 178,18 | 179,70 | 177,02 | 178,33 | -0,03% | - |
| 21.02.2025 | 183,60 | 184,45 | 178,18 | 178,38 | -2,87% | - |
| 20.02.2025 | 186,63 | 186,63 | 183,10 | 183,65 | -1,51% | - |
| 19.02.2025 | 184,05 | 186,73 | 182,05 | 186,48 | 1,19% | - |
| 18.02.2025 | 181,18 | 184,33 | 179,93 | 184,27 | 1,71% | - |
| 17.02.2025 | 180,68 | 181,30 | 180,58 | 181,18 | 0,40% | - |
| 14.02.2025 | 179,43 | 182,20 | 178,27 | 180,45 | 0,60% | - |
| 13.02.2025 | 182,00 | 182,80 | 179,30 | 179,38 | -1,35% | - |
| 12.02.2025 | 185,05 | 185,33 | 181,68 | 181,83 | -1,78% | - |
| 11.02.2025 | 185,88 | 186,43 | 183,35 | 185,13 | -0,27% | - |
| 10.02.2025 | 185,75 | 188,50 | 183,90 | 185,63 | -0,23% | - |
| 07.02.2025 | 192,50 | 193,80 | 185,02 | 186,05 | -3,24% | - |
| 06.02.2025 | 198,18 | 199,75 | 191,20 | 192,27 | -2,88% | - |
| 05.02.2025 | 192,05 | 214,20 | 189,77 | 197,98 | 3,14% | 15,00 |
| 04.02.2025 | 191,48 | 193,48 | 188,85 | 191,95 | -0,44% | - |
| 03.02.2025 | 188,63 | 194,40 | 188,60 | 192,80 | 0,34% | - |
| 31.01.2025 | 190,38 | 193,75 | 190,30 | 192,15 | 1,08% | - |
| 30.01.2025 | 187,63 | 190,88 | 186,60 | 190,10 | 1,24% | - |
| 29.01.2025 | 186,73 | 188,90 | 185,33 | 187,77 | 0,64% | - |
| 28.01.2025 | 184,95 | 186,80 | 183,80 | 186,58 | 0,86% | - |
| 27.01.2025 | 185,95 | 186,33 | 181,10 | 184,98 | -0,48% | - |
| 24.01.2025 | 189,63 | 189,63 | 185,75 | 185,88 | -1,96% | - |
| 23.01.2025 | 186,65 | 190,15 | 184,88 | 189,60 | 1,49% | - |
| 22.01.2025 | 183,70 | 186,95 | 183,23 | 186,83 | 1,52% | - |
| 21.01.2025 | 181,88 | 184,68 | 181,88 | 184,02 | 1,18% | - |
| 20.01.2025 | 183,02 | 183,30 | 181,63 | 181,88 | -0,94% | - |
| 17.01.2025 | 182,27 | 185,55 | 181,70 | 183,60 | 0,66% | - |
| 16.01.2025 | 184,02 | 184,08 | 179,98 | 182,40 | 0,15% | - |
| 15.01.2025 | 181,68 | 184,70 | 181,02 | 182,13 | 0,66% | - |
| 14.01.2025 | 176,68 | 182,23 | 176,08 | 180,93 | 2,16% | - |
| 13.01.2025 | 178,77 | 180,60 | 175,60 | 177,10 | -1,02% | - |
| 10.01.2025 | 175,80 | 179,33 | 174,18 | 178,93 | 1,78% | - |
| 09.01.2025 | 175,75 | 176,13 | 175,45 | 175,80 | 0,00% | - |
| 08.01.2025 | 174,98 | 176,05 | 171,18 | 175,80 | 0,53% | - |
| 07.01.2025 | 172,60 | 177,15 | 171,75 | 174,88 | 1,35% | - |
| 06.01.2025 | 168,95 | 173,73 | 167,90 | 172,55 | 2,07% | - |
| 03.01.2025 | 166,68 | 169,33 | 165,25 | 169,05 | 2,01% | - |
| 02.01.2025 | 168,70 | 170,00 | 164,25 | 165,73 | -0,73% | - |
| 30.12.2024 | 168,75 | 168,77 | 166,75 | 166,95 | -0,70% | - |
| 27.12.2024 | 168,73 | 170,40 | 167,80 | 168,13 | -0,33% | - |
| 23.12.2024 | 166,10 | 170,38 | 166,10 | 168,68 | 1,55% | 3,00 |
| 20.12.2024 | 167,23 | 168,80 | 165,35 | 166,10 | -0,72% | - |
| 19.12.2024 | 165,70 | 168,23 | 164,40 | 167,30 | 0,97% | - |
| 18.12.2024 | 167,38 | 170,08 | 164,90 | 165,70 | -1,46% | - |
| 17.12.2024 | 169,18 | 170,75 | 166,40 | 168,15 | -0,55% | 6,00 |
| 16.12.2024 | 167,45 | 172,27 | 167,18 | 169,08 | 0,57% | - |
| 13.12.2024 | 170,13 | 170,50 | 166,65 | 168,13 | -1,20% | - |
| 12.12.2024 | 169,83 | 171,02 | 167,55 | 170,18 | 0,24% | - |
| 11.12.2024 | 170,05 | 171,93 | 167,77 | 169,77 | -0,10% | - |
| 10.12.2024 | 172,90 | 173,35 | 168,23 | 169,95 | -1,65% | 12,00 |
| 09.12.2024 | 170,10 | 173,45 | 169,48 | 172,80 | 1,95% | - |
| 06.12.2024 | 167,70 | 171,38 | 167,70 | 169,50 | 1,07% | - |
| 05.12.2024 | 169,63 | 169,98 | 167,68 | 167,70 | -1,13% | 30,00 |
| 04.12.2024 | 170,95 | 172,30 | 168,63 | 169,63 | -0,82% | - |
| 03.12.2024 | 172,02 | 172,45 | 168,33 | 171,02 | -0,60% | - |
| 02.12.2024 | 166,30 | 173,75 | 165,70 | 172,05 | 3,46% | - |
| 29.11.2024 | 167,68 | 168,83 | 166,13 | 166,30 | -0,82% | - |
| 28.11.2024 | 167,25 | 167,98 | 167,25 | 167,68 | 0,25% | 1,00 |
| 27.11.2024 | 171,23 | 171,23 | 166,20 | 167,25 | -2,34% | - |
| 26.11.2024 | 173,10 | 173,25 | 168,73 | 171,25 | -0,95% | - |
| 25.11.2024 | 171,15 | 174,63 | 170,68 | 172,90 | 0,63% | - |
| 22.11.2024 | 170,13 | 172,90 | 169,95 | 171,83 | 1,10% | - |
| 21.11.2024 | 168,55 | 171,25 | 165,93 | 169,95 | 0,85% | - |
| 20.11.2024 | 168,08 | 168,63 | 164,27 | 168,52 | 2,60% | - |
| 19.11.2024 | 167,98 | 168,75 | 163,70 | 164,25 | -2,23% | 180,00 |
| 18.11.2024 | 168,55 | 170,23 | 167,15 | 168,00 | -0,36% | - |
| 15.11.2024 | 171,70 | 172,68 | 166,83 | 168,60 | -1,78% | - |
| 14.11.2024 | 176,48 | 177,33 | 171,52 | 171,65 | -2,75% | - |
| 13.11.2024 | 180,63 | 180,83 | 175,48 | 176,50 | -2,34% | - |
| 12.11.2024 | 185,65 | 186,60 | 180,35 | 180,73 | -2,56% | - |
| 11.11.2024 | 185,38 | 189,40 | 185,00 | 185,48 | 0,04% | 12,00 |
| 08.11.2024 | 187,83 | 188,93 | 184,88 | 185,40 | -1,23% | - |
| 07.11.2024 | 189,68 | 189,75 | 187,27 | 187,70 | -1,04% | - |