140,225€
0,45%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2025 | 139,55 | 140,48 | 137,05 | 139,13 | -0,34% | - |
24.04.2025 | 136,80 | 139,83 | 134,90 | 139,60 | 2,01% | - |
23.04.2025 | 133,95 | 140,35 | 133,15 | 136,85 | 2,82% | - |
22.04.2025 | 133,20 | 133,38 | 128,50 | 133,10 | -0,06% | - |
17.04.2025 | 131,73 | 134,58 | 129,33 | 133,18 | 1,80% | - |
16.04.2025 | 132,35 | 133,70 | 129,18 | 130,83 | -2,13% | - |
15.04.2025 | 133,45 | 135,75 | 132,88 | 133,68 | -0,07% | - |
14.04.2025 | 131,52 | 134,80 | 131,02 | 133,77 | 2,04% | - |
11.04.2025 | 130,10 | 132,23 | 125,98 | 131,10 | -0,15% | - |
10.04.2025 | 145,88 | 145,88 | 128,95 | 131,30 | -9,98% | - |
09.04.2025 | 129,18 | 146,45 | 128,13 | 145,85 | 9,68% | - |
08.04.2025 | 136,08 | 140,65 | 131,35 | 132,98 | -1,34% | - |
07.04.2025 | 131,88 | 135,05 | 124,00 | 134,77 | 2,12% | - |
04.04.2025 | 137,15 | 137,15 | 129,48 | 131,98 | -4,05% | - |
03.04.2025 | 151,48 | 151,48 | 135,40 | 137,55 | -9,30% | - |
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 |