156,375€
1,12%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 154,23 | 157,15 | 154,18 | 156,45 | 1,16% | - |
| 05.06.2025 | 154,65 | 154,65 | 154,65 | 154,65 | -0,26% | 155,00 |
| 04.06.2025 | 156,90 | 158,45 | 155,05 | 155,05 | 1,67% | 14,00 |
| 03.06.2025 | 151,45 | 154,00 | 151,45 | 152,50 | 0,69% | 18,00 |
| 02.06.2025 | 157,00 | 157,00 | 151,40 | 151,45 | -5,02% | 574,00 |
| 30.05.2025 | 160,45 | 160,45 | 159,45 | 159,45 | -0,55% | 84,00 |
| 29.05.2025 | 165,27 | 165,27 | 159,18 | 160,33 | -1,19% | - |
| 28.05.2025 | 163,25 | 163,25 | 162,25 | 162,25 | -1,01% | 70,00 |
| 27.05.2025 | 161,00 | 163,90 | 161,00 | 163,90 | 1,86% | 11,00 |
| 26.05.2025 | 160,25 | 161,85 | 160,25 | 160,90 | 1,90% | 36,00 |
| 23.05.2025 | 160,75 | 162,35 | 157,90 | 157,90 | -2,89% | 113,00 |
| 22.05.2025 | 160,65 | 163,58 | 159,77 | 162,60 | 1,17% | - |
| 21.05.2025 | 165,38 | 165,50 | 160,33 | 160,73 | -3,57% | - |
| 20.05.2025 | 166,80 | 168,08 | 165,68 | 166,68 | -0,55% | - |
| 19.05.2025 | 167,75 | 167,75 | 167,60 | 167,60 | -0,09% | 9,00 |
| 16.05.2025 | 167,70 | 167,75 | 167,70 | 167,75 | -1,03% | 27,00 |
| 15.05.2025 | 168,80 | 169,50 | 167,20 | 169,50 | -0,09% | 39,00 |
| 14.05.2025 | 170,58 | 171,58 | 169,23 | 169,65 | 0,12% | - |
| 13.05.2025 | 169,85 | 169,90 | 169,45 | 169,45 | 1,13% | 106,00 |
| 12.05.2025 | 163,85 | 167,55 | 163,85 | 167,55 | 4,07% | 156,00 |
| 09.05.2025 | 160,60 | 161,00 | 160,60 | 161,00 | -1,20% | 15,00 |
| 08.05.2025 | 155,40 | 162,95 | 155,40 | 162,95 | 11,04% | 213,00 |
| 07.05.2025 | 144,50 | 146,75 | 144,50 | 146,75 | 1,63% | 62,00 |
| 06.05.2025 | 145,05 | 145,05 | 144,40 | 144,40 | -2,00% | 113,00 |
| 05.05.2025 | 146,90 | 147,35 | 145,80 | 147,35 | 0,07% | 77,00 |
| 02.05.2025 | 143,90 | 147,25 | 141,80 | 147,25 | 3,88% | 178,00 |
| 30.04.2025 | 140,38 | 141,93 | 137,40 | 141,75 | 1,14% | - |
| 29.04.2025 | 140,60 | 140,60 | 140,15 | 140,15 | 1,89% | 123,00 |
| 28.04.2025 | 137,55 | 137,55 | 137,55 | 137,55 | -0,15% | 50,00 |
| 25.04.2025 | 137,75 | 137,75 | 137,75 | 137,75 | -1,36% | 5,00 |
| 24.04.2025 | 135,95 | 139,83 | 134,90 | 139,65 | 3,44% | - |
| 23.04.2025 | 134,40 | 135,00 | 134,40 | 135,00 | 3,49% | 194,00 |
| 22.04.2025 | 129,00 | 130,50 | 128,90 | 130,45 | -1,17% | 360,00 |
| 17.04.2025 | 131,70 | 132,00 | 130,10 | 132,00 | -0,94% | 357,00 |
| 16.04.2025 | 130,90 | 133,25 | 130,90 | 133,25 | 0,11% | 25,00 |
| 15.04.2025 | 134,75 | 136,30 | 133,10 | 133,10 | -0,63% | 19,00 |
| 14.04.2025 | 133,95 | 133,95 | 133,95 | 133,95 | 3,76% | 101,00 |
| 11.04.2025 | 128,50 | 129,10 | 128,50 | 129,10 | -1,26% | 102,00 |
| 10.04.2025 | 141,60 | 141,60 | 130,75 | 130,75 | -10,63% | 33,00 |
| 09.04.2025 | 130,00 | 146,30 | 130,00 | 146,30 | 9,06% | 432,00 |
| 08.04.2025 | 137,70 | 139,85 | 134,15 | 134,15 | 5,92% | 106,00 |
| 07.04.2025 | 124,00 | 127,00 | 124,00 | 126,65 | -4,74% | 10,00 |
| 04.04.2025 | 134,80 | 136,00 | 132,95 | 132,95 | -3,34% | 370,00 |
| 03.04.2025 | 146,23 | 146,38 | 135,40 | 137,55 | -7,03% | - |
| 02.04.2025 | 149,35 | 149,35 | 147,95 | 147,95 | -1,00% | 94,00 |
| 01.04.2025 | 148,80 | 149,45 | 148,20 | 149,45 | 0,84% | 41,00 |
| 31.03.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -0,57% | 22,00 |
| 28.03.2025 | 151,65 | 152,73 | 148,68 | 149,05 | -3,21% | - |
| 27.03.2025 | 154,25 | 154,25 | 154,00 | 154,00 | -1,08% | 85,00 |
| 26.03.2025 | 156,10 | 157,50 | 154,27 | 155,68 | -0,40% | - |
| 25.03.2025 | 157,35 | 157,40 | 156,30 | 156,30 | 0,22% | 194,00 |
| 24.03.2025 | 154,90 | 157,30 | 154,90 | 155,95 | 1,53% | 3,00 |
| 21.03.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -4,24% | 10,00 |
| 20.03.2025 | 158,10 | 160,50 | 158,10 | 160,40 | 1,13% | 31,00 |
| 19.03.2025 | 156,38 | 159,83 | 156,33 | 158,60 | 1,24% | - |
| 18.03.2025 | 154,75 | 156,65 | 154,75 | 156,65 | 0,42% | 75,00 |
| 17.03.2025 | 153,80 | 156,00 | 152,10 | 156,00 | 2,50% | 74,00 |
| 14.03.2025 | 152,40 | 152,40 | 152,20 | 152,20 | 1,26% | 84,00 |
| 13.03.2025 | 151,15 | 151,15 | 150,30 | 150,30 | -1,68% | 30,00 |
| 12.03.2025 | 152,65 | 155,10 | 151,60 | 152,88 | 0,46% | - |
| 11.03.2025 | 156,58 | 156,88 | 151,15 | 152,18 | -1,35% | - |
| 10.03.2025 | 153,90 | 154,25 | 153,90 | 154,25 | 0,33% | 95,00 |
| 07.03.2025 | 155,15 | 155,15 | 153,75 | 153,75 | -2,23% | 5,00 |
| 06.03.2025 | 157,25 | 157,25 | 157,25 | 157,25 | -2,09% | 8,00 |
| 05.03.2025 | 161,75 | 161,75 | 156,35 | 160,60 | -0,74% | 80,00 |
| 04.03.2025 | 163,50 | 164,00 | 161,80 | 161,80 | -3,83% | 143,00 |
| 03.03.2025 | 172,05 | 172,10 | 168,00 | 168,25 | -1,03% | 16,00 |
| 28.02.2025 | 170,45 | 170,45 | 170,00 | 170,00 | -1,16% | 75,00 |
| 27.02.2025 | 172,43 | 174,45 | 171,68 | 172,00 | -0,78% | - |
| 26.02.2025 | 173,35 | 173,35 | 173,35 | 173,35 | -1,78% | 1,00 |
| 25.02.2025 | 176,50 | 176,50 | 176,50 | 176,50 | -1,48% | 65,00 |
| 24.02.2025 | 179,60 | 179,60 | 177,30 | 179,15 | 0,46% | 37,00 |
| 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 |