166,100€
-0,72%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 180,52 | 190,13 | 180,52 | 189,68 | 6,59% | - |
| 05.11.2024 | 175,70 | 178,08 | 174,98 | 177,95 | 0,85% | - |
| 04.11.2024 | 173,27 | 177,45 | 172,30 | 176,45 | 1,83% | - |
| 01.11.2024 | 172,38 | 175,68 | 171,90 | 173,27 | 0,51% | - |
| 31.10.2024 | 179,77 | 180,08 | 172,33 | 172,40 | -4,10% | - |
| 30.10.2024 | 203,25 | 203,25 | 178,43 | 179,77 | -11,59% | - |
| 29.10.2024 | 202,10 | 205,10 | 200,38 | 203,35 | 0,59% | - |
| 28.10.2024 | 201,00 | 203,75 | 197,98 | 202,15 | 0,57% | - |
| 25.10.2024 | 202,40 | 204,60 | 200,95 | 201,00 | -0,77% | - |
| 24.10.2024 | 201,85 | 204,30 | 201,02 | 202,55 | 0,37% | - |
| 23.10.2024 | 201,00 | 202,55 | 199,73 | 201,80 | 0,26% | - |
| 22.10.2024 | 203,75 | 203,80 | 200,35 | 201,27 | -1,19% | - |
| 21.10.2024 | 200,80 | 203,95 | 199,73 | 203,70 | 1,38% | - |
| 18.10.2024 | 204,25 | 205,25 | 200,65 | 200,93 | -1,63% | - |
| 17.10.2024 | 202,75 | 205,25 | 202,50 | 204,25 | 0,71% | - |
| 16.10.2024 | 202,10 | 203,95 | 200,95 | 202,80 | -0,10% | - |
| 15.10.2024 | 204,95 | 205,80 | 201,23 | 203,00 | -1,00% | - |
| 14.10.2024 | 202,45 | 205,85 | 199,10 | 205,05 | 1,01% | - |
| 11.10.2024 | 202,70 | 203,95 | 200,43 | 203,00 | -0,10% | 60,00 |
| 10.10.2024 | 206,35 | 206,40 | 202,60 | 203,20 | -1,55% | - |
| 09.10.2024 | 203,65 | 207,15 | 203,35 | 206,40 | 1,18% | - |
| 08.10.2024 | 200,90 | 204,10 | 199,83 | 204,00 | 1,56% | - |
| 07.10.2024 | 201,70 | 202,05 | 199,30 | 200,88 | -0,66% | - |
| 04.10.2024 | 197,90 | 202,75 | 197,43 | 202,20 | 2,16% | - |
| 03.10.2024 | 198,60 | 199,93 | 196,58 | 197,93 | -0,30% | - |
| 02.10.2024 | 196,80 | 200,00 | 194,83 | 198,52 | 0,86% | - |
| 01.10.2024 | 203,25 | 203,80 | 194,90 | 196,83 | -3,28% | - |
| 30.09.2024 | 202,85 | 203,70 | 201,25 | 203,50 | 0,22% | - |
| 27.09.2024 | 204,55 | 206,30 | 202,00 | 203,05 | -0,64% | - |
| 26.09.2024 | 198,83 | 204,65 | 198,52 | 204,35 | 2,69% | 6,00 |
| 25.09.2024 | 200,60 | 201,43 | 197,88 | 199,00 | -0,79% | - |
| 24.09.2024 | 201,70 | 201,90 | 199,80 | 200,58 | -0,45% | - |
| 23.09.2024 | 201,65 | 204,45 | 200,85 | 201,48 | -0,24% | - |
| 20.09.2024 | 204,15 | 206,05 | 200,40 | 201,95 | -0,88% | - |
| 19.09.2024 | 199,33 | 204,70 | 199,20 | 203,75 | 2,03% | 1,00 |
| 18.09.2024 | 200,98 | 203,65 | 199,25 | 199,70 | -0,65% | - |
| 17.09.2024 | 198,93 | 202,85 | 198,88 | 201,00 | 0,92% | - |
| 16.09.2024 | 198,30 | 199,23 | 196,40 | 199,18 | 0,14% | 2,00 |
| 13.09.2024 | 197,27 | 200,23 | 196,02 | 198,90 | 0,72% | - |
| 12.09.2024 | 195,98 | 197,93 | 194,68 | 197,48 | 0,74% | 87,00 |
| 11.09.2024 | 195,88 | 196,18 | 188,88 | 196,02 | 0,06% | - |
| 10.09.2024 | 194,23 | 195,95 | 192,38 | 195,90 | 0,98% | - |
| 09.09.2024 | 191,30 | 194,48 | 191,30 | 194,00 | 1,41% | - |
| 06.09.2024 | 193,35 | 195,52 | 191,02 | 191,30 | -1,21% | - |
| 05.09.2024 | 193,55 | 194,75 | 191,58 | 193,65 | -0,08% | - |
| 04.09.2024 | 197,18 | 198,38 | 193,43 | 193,80 | -1,66% | - |
| 03.09.2024 | 204,20 | 204,20 | 196,23 | 197,08 | -3,49% | - |
| 02.09.2024 | 204,25 | 204,25 | 203,35 | 204,20 | -0,07% | - |
| 30.08.2024 | 201,40 | 205,10 | 201,35 | 204,35 | 1,57% | - |
| 29.08.2024 | 201,90 | 204,25 | 200,85 | 201,20 | -0,40% | - |
| 28.08.2024 | 202,95 | 205,45 | 201,55 | 202,00 | -0,47% | - |
| 27.08.2024 | 205,45 | 206,35 | 202,45 | 202,95 | -1,12% | 3,00 |
| 26.08.2024 | 205,25 | 207,20 | 204,15 | 205,25 | 0,00% | - |
| 23.08.2024 | 202,65 | 206,40 | 202,40 | 205,25 | 1,38% | - |
| 22.08.2024 | 201,70 | 203,20 | 200,23 | 202,45 | 0,37% | - |
| 21.08.2024 | 198,70 | 201,90 | 198,50 | 201,70 | 1,36% | - |
| 20.08.2024 | 197,35 | 200,48 | 196,52 | 199,00 | 0,84% | 15,00 |
| 19.08.2024 | 202,00 | 203,45 | 196,38 | 197,35 | -2,33% | - |
| 16.08.2024 | 197,50 | 202,55 | 197,50 | 202,05 | -0,05% | - |
| 15.08.2024 | 197,18 | 203,05 | 196,77 | 202,15 | 2,63% | - |
| 14.08.2024 | 196,77 | 196,98 | 193,83 | 196,98 | 0,03% | - |
| 13.08.2024 | 194,02 | 197,83 | 193,55 | 196,93 | 1,49% | - |
| 12.08.2024 | 195,80 | 196,25 | 193,23 | 194,02 | -0,77% | - |
| 09.08.2024 | 194,45 | 195,85 | 193,13 | 195,52 | 0,66% | - |
| 08.08.2024 | 191,35 | 195,18 | 190,15 | 194,25 | 1,61% | - |
| 07.08.2024 | 190,68 | 195,60 | 190,68 | 191,18 | 0,18% | - |
| 06.08.2024 | 188,75 | 195,52 | 188,65 | 190,83 | 1,22% | - |
| 05.08.2024 | 192,35 | 192,43 | 182,75 | 188,52 | -1,94% | 39,00 |