167,250€
1,03%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 164,95 | 167,90 | 164,95 | 167,05 | 0,91% | 275,00 |
| 19.12.2024 | 166,30 | 166,30 | 164,90 | 165,55 | -0,72% | 212,00 |
| 18.12.2024 | 167,60 | 167,60 | 166,75 | 166,75 | -0,39% | 7,00 |
| 17.12.2024 | 169,50 | 169,50 | 167,25 | 167,40 | -1,03% | 14,00 |
| 16.12.2024 | 168,45 | 169,15 | 167,30 | 169,15 | 0,18% | 39,00 |
| 13.12.2024 | 169,55 | 169,55 | 168,85 | 168,85 | -0,76% | 113,00 |
| 12.12.2024 | 169,23 | 171,05 | 167,68 | 170,15 | 0,22% | - |
| 11.12.2024 | 170,08 | 171,88 | 167,77 | 169,77 | -1,35% | - |
| 10.12.2024 | 172,20 | 172,20 | 172,10 | 172,10 | -1,01% | 61,00 |
| 09.12.2024 | 171,25 | 173,85 | 171,00 | 173,85 | 2,02% | 69,00 |
| 06.12.2024 | 168,70 | 171,13 | 168,00 | 170,40 | 0,65% | - |
| 05.12.2024 | 170,15 | 170,15 | 169,30 | 169,30 | -0,27% | 81,00 |
| 04.12.2024 | 170,70 | 170,70 | 169,30 | 169,75 | -0,26% | 157,00 |
| 03.12.2024 | 171,00 | 172,50 | 169,15 | 170,20 | -0,96% | 154,00 |
| 02.12.2024 | 168,60 | 171,85 | 164,50 | 171,85 | 3,24% | 503,00 |
| 29.11.2024 | 167,58 | 168,83 | 166,45 | 166,45 | -1,04% | - |
| 28.11.2024 | 168,20 | 168,20 | 168,20 | 168,20 | -0,88% | 10,00 |
| 27.11.2024 | 169,70 | 169,70 | 169,70 | 169,70 | -1,19% | 48,00 |
| 26.11.2024 | 172,05 | 172,05 | 171,75 | 171,75 | -0,61% | 6,00 |
| 25.11.2024 | 171,95 | 172,80 | 171,95 | 172,80 | 0,70% | 10,00 |
| 22.11.2024 | 171,75 | 172,20 | 171,60 | 171,60 | 0,91% | 63,00 |
| 21.11.2024 | 167,50 | 170,05 | 165,90 | 170,05 | 2,94% | 275,00 |
| 20.11.2024 | 166,05 | 166,10 | 165,20 | 165,20 | -0,12% | 50,00 |
| 19.11.2024 | 167,10 | 168,60 | 165,40 | 165,40 | -2,13% | 65,00 |
| 18.11.2024 | 167,20 | 169,00 | 167,20 | 169,00 | -0,06% | 37,00 |
| 15.11.2024 | 171,05 | 173,20 | 169,10 | 169,10 | -1,74% | 8,00 |
| 14.11.2024 | 176,20 | 177,50 | 172,10 | 172,10 | -2,27% | 188,00 |
| 13.11.2024 | 176,10 | 176,10 | 176,10 | 176,10 | -4,84% | 25,00 |
| 12.11.2024 | 185,05 | 185,05 | 185,05 | 185,05 | -2,30% | 1,00 |
| 11.11.2024 | 189,40 | 189,40 | 189,40 | 189,40 | 2,10% | 50,00 |
| 08.11.2024 | 187,20 | 188,20 | 185,50 | 185,50 | -2,01% | 216,00 |
| 07.11.2024 | 189,70 | 189,95 | 188,30 | 189,30 | 2,46% | 43,00 |
| 06.11.2024 | 182,90 | 184,75 | 182,90 | 184,75 | 4,76% | 94,00 |
| 05.11.2024 | 176,35 | 176,35 | 176,35 | 176,35 | 2,59% | 86,00 |
| 04.11.2024 | 171,90 | 171,90 | 171,90 | 171,90 | -1,49% | 1,00 |
| 01.11.2024 | 174,70 | 175,95 | 174,10 | 174,50 | 0,32% | 187,00 |
| 31.10.2024 | 177,05 | 177,05 | 173,95 | 173,95 | -2,14% | 22,00 |
| 30.10.2024 | 191,25 | 192,80 | 177,75 | 177,75 | -11,43% | 250,00 |
| 29.10.2024 | 200,70 | 200,70 | 200,70 | 200,70 | -0,05% | 70,00 |
| 28.10.2024 | 202,90 | 202,90 | 200,80 | 200,80 | -1,28% | 81,00 |
| 25.10.2024 | 203,90 | 203,90 | 203,40 | 203,40 | 0,05% | 83,00 |
| 24.10.2024 | 200,80 | 203,30 | 200,80 | 203,30 | 0,54% | 8,00 |
| 23.10.2024 | 201,60 | 202,20 | 201,60 | 202,20 | 0,15% | 2,00 |
| 22.10.2024 | 201,60 | 202,00 | 201,60 | 201,90 | 0,10% | 127,00 |
| 21.10.2024 | 201,70 | 201,70 | 201,70 | 201,70 | 0,55% | 15,00 |
| 18.10.2024 | 205,00 | 205,00 | 200,60 | 200,60 | -1,81% | 93,00 |
| 17.10.2024 | 202,65 | 205,30 | 202,45 | 204,30 | 0,99% | - |
| 16.10.2024 | 201,10 | 203,10 | 201,10 | 202,30 | -0,44% | 107,00 |
| 15.10.2024 | 206,50 | 206,50 | 203,20 | 203,20 | -0,88% | 83,00 |
| 14.10.2024 | 204,00 | 205,00 | 204,00 | 205,00 | 0,96% | 8,00 |
| 11.10.2024 | 202,65 | 203,95 | 200,43 | 203,05 | -1,14% | - |
| 10.10.2024 | 205,40 | 205,40 | 205,40 | 205,40 | -0,51% | 70,00 |
| 09.10.2024 | 203,55 | 207,15 | 203,35 | 206,45 | 1,50% | - |
| 08.10.2024 | 199,60 | 203,40 | 199,60 | 203,40 | 1,83% | 81,00 |
| 07.10.2024 | 202,50 | 202,50 | 199,75 | 199,75 | -0,62% | 3,00 |
| 04.10.2024 | 201,00 | 201,00 | 201,00 | 201,00 | 1,49% | 76,00 |
| 03.10.2024 | 198,55 | 199,93 | 196,80 | 198,05 | 1,43% | - |
| 02.10.2024 | 195,25 | 195,25 | 195,25 | 195,25 | -1,06% | 50,00 |
| 01.10.2024 | 201,60 | 202,60 | 195,45 | 197,35 | -3,16% | 112,00 |
| 30.09.2024 | 201,90 | 203,80 | 201,90 | 203,80 | -0,24% | 17,00 |
| 27.09.2024 | 205,90 | 205,90 | 202,90 | 204,30 | 1,84% | 72,00 |
| 26.09.2024 | 200,60 | 200,60 | 200,60 | 200,60 | -0,30% | 76,00 |
| 25.09.2024 | 201,20 | 201,20 | 201,20 | 201,20 | 0,30% | 75,00 |
| 24.09.2024 | 200,60 | 200,60 | 200,60 | 200,60 | -1,38% | 1,00 |
| 23.09.2024 | 203,40 | 204,00 | 203,40 | 203,40 | -0,68% | 76,00 |
| 20.09.2024 | 204,80 | 204,90 | 204,80 | 204,80 | 0,44% | 88,00 |
| 19.09.2024 | 201,40 | 203,90 | 201,40 | 203,90 | 2,15% | 167,00 |
| 18.09.2024 | 201,05 | 202,30 | 199,23 | 199,60 | 0,76% | - |
| 17.09.2024 | 198,10 | 198,10 | 198,10 | 198,10 | -0,03% | 3,00 |
| 16.09.2024 | 199,00 | 199,00 | 197,15 | 198,15 | -1,02% | 177,00 |
| 13.09.2024 | 198,15 | 200,20 | 198,15 | 200,20 | 2,48% | 91,00 |
| 12.09.2024 | 195,35 | 195,35 | 195,35 | 195,35 | -0,34% | 6,00 |
| 11.09.2024 | 194,60 | 196,05 | 188,85 | 196,02 | 1,67% | - |
| 10.09.2024 | 192,80 | 192,80 | 192,80 | 192,80 | -0,44% | 1,00 |
| 09.09.2024 | 193,65 | 193,65 | 193,65 | 193,65 | 0,94% | 1,00 |
| 06.09.2024 | 191,85 | 191,85 | 191,85 | 191,85 | -0,83% | 13,00 |
| 05.09.2024 | 193,50 | 194,75 | 191,58 | 193,45 | -0,23% | - |
| 04.09.2024 | 196,10 | 197,90 | 193,43 | 193,90 | -4,48% | - |
| 03.09.2024 | 202,90 | 203,80 | 202,90 | 203,00 | 0,10% | 79,00 |
| 02.09.2024 | 202,80 | 204,70 | 202,80 | 202,80 | -0,73% | 41,00 |
| 30.08.2024 | 201,60 | 205,10 | 201,35 | 204,30 | 1,44% | - |
| 29.08.2024 | 202,15 | 204,25 | 200,85 | 201,40 | -0,32% | - |
| 28.08.2024 | 203,75 | 205,45 | 201,55 | 202,05 | -2,01% | - |
| 27.08.2024 | 204,40 | 206,20 | 204,40 | 206,20 | 0,24% | 74,00 |
| 26.08.2024 | 204,60 | 205,70 | 204,60 | 205,70 | 0,19% | 34,00 |
| 23.08.2024 | 203,80 | 205,70 | 203,80 | 205,30 | 1,08% | 77,00 |
| 22.08.2024 | 203,10 | 203,10 | 203,10 | 203,10 | 1,55% | 3,00 |
| 21.08.2024 | 200,00 | 200,00 | 200,00 | 200,00 | 0,57% | 76,00 |
| 20.08.2024 | 197,93 | 200,48 | 196,58 | 198,88 | 0,65% | - |
| 19.08.2024 | 201,60 | 203,50 | 196,38 | 197,60 | -2,37% | - |
| 16.08.2024 | 200,30 | 202,40 | 200,30 | 202,40 | 1,50% | 2,00 |
| 15.08.2024 | 198,35 | 201,00 | 196,35 | 199,40 | 1,45% | 11,00 |
| 14.08.2024 | 196,60 | 197,43 | 193,88 | 196,55 | 0,10% | - |
| 13.08.2024 | 196,35 | 196,35 | 196,35 | 196,35 | 1,68% | 4,00 |
| 12.08.2024 | 193,10 | 193,10 | 193,10 | 193,10 | -1,48% | 139,00 |
| 09.08.2024 | 196,00 | 196,00 | 196,00 | 196,00 | 2,19% | 3,00 |
| 08.08.2024 | 189,50 | 191,80 | 189,50 | 191,80 | -0,60% | 80,00 |
| 07.08.2024 | 192,75 | 192,95 | 192,75 | 192,95 | 0,97% | 80,00 |
| 06.08.2024 | 191,10 | 191,10 | 191,10 | 191,10 | 0,71% | 79,00 |
| 05.08.2024 | 188,50 | 189,75 | 181,90 | 189,75 | -0,89% | 275,00 |