178,300€
-2,89%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 183,75 | 184,50 | 178,18 | 178,33 | -2,87% | - |
| 20.02.2025 | 185,15 | 185,15 | 183,60 | 183,60 | -1,65% | 87,00 |
| 19.02.2025 | 184,20 | 186,73 | 183,08 | 186,68 | 2,37% | - |
| 18.02.2025 | 180,45 | 182,35 | 180,45 | 182,35 | 0,19% | 108,00 |
| 17.02.2025 | 181,65 | 182,00 | 181,65 | 182,00 | 1,11% | 2,00 |
| 14.02.2025 | 179,00 | 180,00 | 179,00 | 180,00 | -0,47% | 46,00 |
| 13.02.2025 | 180,40 | 180,85 | 180,40 | 180,85 | -0,54% | 71,00 |
| 12.02.2025 | 185,05 | 185,05 | 181,70 | 181,83 | -1,64% | - |
| 11.02.2025 | 184,35 | 184,85 | 183,95 | 184,85 | -0,03% | 158,00 |
| 10.02.2025 | 185,60 | 188,35 | 184,90 | 184,90 | -0,11% | 188,00 |
| 07.02.2025 | 193,15 | 193,30 | 185,10 | 185,10 | -3,79% | 10,00 |
| 06.02.2025 | 200,10 | 200,10 | 190,80 | 192,40 | -5,36% | 177,00 |
| 05.02.2025 | 189,90 | 214,00 | 189,90 | 203,30 | 6,75% | 365,00 |
| 04.02.2025 | 193,40 | 193,40 | 190,35 | 190,45 | -0,88% | 143,00 |
| 03.02.2025 | 193,05 | 193,05 | 189,95 | 192,15 | -0,36% | 216,00 |
| 31.01.2025 | 192,20 | 192,85 | 192,20 | 192,85 | 1,18% | 30,00 |
| 30.01.2025 | 188,45 | 190,60 | 188,10 | 190,60 | 1,57% | 209,00 |
| 29.01.2025 | 185,35 | 187,65 | 185,35 | 187,65 | 1,57% | 2,00 |
| 28.01.2025 | 184,75 | 184,75 | 184,75 | 184,75 | 1,43% | 40,00 |
| 27.01.2025 | 183,20 | 183,20 | 182,15 | 182,15 | -2,31% | 70,00 |
| 24.01.2025 | 187,30 | 189,00 | 186,25 | 186,45 | -1,30% | 76,00 |
| 23.01.2025 | 187,70 | 188,90 | 185,55 | 188,90 | 1,26% | 63,00 |
| 22.01.2025 | 183,20 | 186,55 | 183,20 | 186,55 | 1,44% | 74,00 |
| 21.01.2025 | 183,90 | 183,90 | 183,90 | 183,90 | 0,74% | 14,00 |
| 20.01.2025 | 184,05 | 184,05 | 182,55 | 182,55 | -1,24% | 11,00 |
| 17.01.2025 | 181,95 | 184,90 | 181,95 | 184,85 | 1,93% | 593,00 |
| 16.01.2025 | 181,35 | 181,35 | 181,35 | 181,35 | -0,06% | 1,00 |
| 15.01.2025 | 180,45 | 184,00 | 180,45 | 181,45 | -0,17% | 26,00 |
| 14.01.2025 | 182,15 | 182,15 | 181,75 | 181,75 | 2,80% | 11,00 |
| 13.01.2025 | 176,80 | 176,80 | 176,80 | 176,80 | 0,97% | 120,00 |
| 10.01.2025 | 175,10 | 175,10 | 175,10 | 175,10 | 0,09% | 44,00 |
| 09.01.2025 | 174,95 | 174,95 | 174,95 | 174,95 | 0,55% | 6,00 |
| 08.01.2025 | 174,60 | 176,75 | 174,00 | 174,00 | -0,71% | 10,00 |
| 07.01.2025 | 172,95 | 175,25 | 172,95 | 175,25 | 1,36% | 60,00 |
| 06.01.2025 | 169,65 | 172,90 | 169,00 | 172,90 | 3,88% | 150,00 |
| 03.01.2025 | 165,05 | 166,45 | 165,05 | 166,45 | -0,42% | 13,00 |
| 02.01.2025 | 167,10 | 170,30 | 167,10 | 167,15 | -0,15% | 20,00 |
| 30.12.2024 | 167,40 | 167,40 | 167,40 | 167,40 | -1,62% | 1,00 |
| 27.12.2024 | 170,15 | 170,15 | 170,15 | 170,15 | 1,46% | 7,00 |
| 23.12.2024 | 168,70 | 168,70 | 167,70 | 167,70 | 0,39% | 9,00 |
| 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 |