184,300€
0,41%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 184,10 | 184,25 | 183,20 | 184,13 | 0,31% | - |
| 21.01.2025 | 181,60 | 183,80 | 181,60 | 183,55 | 1,41% | - |
| 20.01.2025 | 182,20 | 182,20 | 181,00 | 181,00 | -1,12% | - |
| 17.01.2025 | 181,85 | 183,15 | 181,85 | 183,05 | 0,69% | - |
| 16.01.2025 | 181,60 | 182,65 | 179,40 | 181,80 | 0,28% | - |
| 15.01.2025 | 180,50 | 183,25 | 180,50 | 181,30 | 0,47% | - |
| 14.01.2025 | 175,70 | 181,55 | 175,45 | 180,45 | 2,21% | - |
| 13.01.2025 | 178,10 | 178,10 | 176,25 | 176,55 | -1,06% | - |
| 10.01.2025 | 175,20 | 178,45 | 174,60 | 178,45 | 2,00% | - |
| 09.01.2025 | 174,95 | 175,10 | 174,80 | 174,95 | -0,14% | - |
| 08.01.2025 | 174,30 | 175,20 | 170,55 | 175,20 | 0,69% | - |
| 07.01.2025 | 171,45 | 176,25 | 171,45 | 174,00 | 1,19% | - |
| 06.01.2025 | 168,10 | 173,00 | 168,10 | 171,95 | 2,05% | - |
| 03.01.2025 | 165,05 | 168,50 | 165,05 | 168,50 | 1,97% | - |
| 02.01.2025 | 167,15 | 168,30 | 163,80 | 165,25 | -0,90% | - |
| 30.12.2024 | 167,25 | 167,25 | 166,75 | 166,75 | -0,71% | - |
| 27.12.2024 | 169,15 | 169,55 | 167,65 | 167,95 | -0,18% | - |
| 23.12.2024 | 166,95 | 168,25 | 166,40 | 168,25 | 0,84% | - |
| 20.12.2024 | 166,15 | 168,05 | 165,85 | 166,85 | 0,09% | - |
| 19.12.2024 | 164,55 | 167,15 | 164,55 | 166,70 | 0,63% | - |
| 18.12.2024 | 167,55 | 168,15 | 165,65 | 165,65 | -1,37% | - |
| 17.12.2024 | 168,10 | 168,70 | 166,80 | 167,95 | -0,42% | - |
| 16.12.2024 | 167,30 | 171,05 | 167,30 | 168,65 | 0,87% | - |
| 13.12.2024 | 169,35 | 169,35 | 167,20 | 167,20 | -1,39% | - |
| 12.12.2024 | 168,30 | 170,35 | 167,15 | 169,55 | -0,18% | - |
| 11.12.2024 | 169,25 | 170,55 | 168,00 | 169,85 | 0,24% | - |
| 10.12.2024 | 171,95 | 171,95 | 168,60 | 169,45 | -1,65% | - |
| 09.12.2024 | 171,40 | 172,40 | 170,35 | 172,30 | 1,56% | 7,00 |
| 06.12.2024 | 168,05 | 170,45 | 168,05 | 169,65 | 0,80% | - |
| 05.12.2024 | 168,70 | 169,05 | 168,10 | 168,30 | -0,47% | - |
| 04.12.2024 | 170,45 | 170,75 | 168,50 | 169,10 | -0,76% | - |
| 03.12.2024 | 171,20 | 171,20 | 168,00 | 170,40 | -0,50% | - |
| 02.12.2024 | 165,75 | 171,45 | 165,75 | 171,25 | 3,66% | - |
| 29.11.2024 | 166,75 | 166,85 | 165,20 | 165,20 | -0,84% | - |
| 28.11.2024 | 166,50 | 167,15 | 166,50 | 166,60 | 0,60% | - |
| 27.11.2024 | 168,90 | 168,90 | 165,00 | 165,60 | -1,58% | - |
| 26.11.2024 | 172,25 | 172,25 | 168,25 | 168,25 | -2,04% | - |
| 25.11.2024 | 170,30 | 173,05 | 170,30 | 171,75 | 0,59% | - |
| 22.11.2024 | 169,45 | 170,95 | 169,45 | 170,75 | 1,25% | - |
| 21.11.2024 | 166,15 | 169,25 | 166,15 | 168,65 | 1,66% | - |
| 20.11.2024 | 164,00 | 165,90 | 163,25 | 165,90 | 1,59% | - |
| 19.11.2024 | 167,30 | 167,30 | 163,30 | 163,30 | -2,36% | - |
| 18.11.2024 | 167,70 | 168,85 | 166,25 | 167,25 | -0,33% | - |
| 15.11.2024 | 169,75 | 170,45 | 166,25 | 167,80 | -1,84% | - |
| 14.11.2024 | 175,25 | 175,25 | 170,95 | 170,95 | -2,54% | - |
| 13.11.2024 | 179,35 | 179,35 | 175,30 | 175,40 | -2,47% | - |
| 12.11.2024 | 184,90 | 184,90 | 179,50 | 179,85 | -2,47% | - |
| 11.11.2024 | 185,80 | 186,25 | 184,40 | 184,40 | -0,46% | - |
| 08.11.2024 | 187,40 | 187,40 | 184,00 | 185,25 | -0,88% | - |
| 07.11.2024 | 187,95 | 187,95 | 186,65 | 186,90 | -0,48% | - |
| 06.11.2024 | 182,20 | 188,10 | 182,20 | 187,80 | 7,19% | - |
| 05.11.2024 | 175,00 | 175,20 | 174,00 | 175,20 | 0,03% | - |
| 04.11.2024 | 172,05 | 175,65 | 172,05 | 175,15 | 1,42% | - |
| 01.11.2024 | 171,85 | 174,15 | 171,85 | 172,70 | 0,61% | - |
| 31.10.2024 | 177,20 | 177,20 | 171,65 | 171,65 | -3,43% | - |
| 30.10.2024 | 201,70 | 201,70 | 177,75 | 177,75 | -11,96% | 40,00 |
| 29.10.2024 | 200,70 | 203,40 | 200,70 | 201,90 | 0,65% | - |
| 28.10.2024 | 200,90 | 201,40 | 199,20 | 200,60 | 0,10% | - |
| 25.10.2024 | 201,50 | 202,10 | 200,40 | 200,40 | -0,74% | - |
| 24.10.2024 | 200,50 | 202,90 | 200,50 | 201,90 | 0,50% | - |
| 23.10.2024 | 199,40 | 200,90 | 199,40 | 200,90 | 0,25% | - |
| 22.10.2024 | 202,30 | 202,30 | 199,90 | 200,40 | -0,99% | - |
| 21.10.2024 | 199,95 | 202,40 | 199,95 | 202,40 | 1,15% | - |
| 18.10.2024 | 203,00 | 203,00 | 200,10 | 200,10 | -1,28% | - |
| 17.10.2024 | 201,60 | 203,90 | 201,60 | 202,70 | 0,30% | - |
| 16.10.2024 | 199,30 | 202,10 | 199,30 | 202,10 | 0,40% | - |
| 15.10.2024 | 204,40 | 204,40 | 200,80 | 201,30 | -1,13% | - |
| 14.10.2024 | 202,10 | 204,10 | 201,80 | 203,60 | 0,79% | - |
| 11.10.2024 | 201,70 | 202,40 | 201,50 | 202,00 | -0,15% | - |
| 10.10.2024 | 205,10 | 205,10 | 202,30 | 202,30 | -1,61% | - |
| 09.10.2024 | 202,60 | 205,90 | 202,60 | 205,60 | 1,48% | - |
| 08.10.2024 | 199,75 | 202,60 | 199,70 | 202,60 | 1,20% | - |
| 07.10.2024 | 201,00 | 201,00 | 198,70 | 200,20 | -0,40% | - |
| 04.10.2024 | 193,30 | 201,00 | 193,30 | 201,00 | 2,21% | - |
| 03.10.2024 | 197,60 | 197,60 | 195,60 | 196,65 | -0,46% | - |
| 02.10.2024 | 195,25 | 198,65 | 194,50 | 197,55 | 0,84% | - |
| 01.10.2024 | 201,50 | 201,50 | 194,35 | 195,90 | -3,02% | - |
| 30.09.2024 | 201,90 | 202,30 | 200,80 | 202,00 | 0,05% | - |
| 27.09.2024 | 204,10 | 204,10 | 201,90 | 201,90 | -0,69% | - |
| 26.09.2024 | 198,20 | 203,30 | 198,20 | 203,30 | 2,78% | - |
| 25.09.2024 | 198,75 | 198,75 | 197,05 | 197,80 | -0,85% | - |
| 24.09.2024 | 200,60 | 200,60 | 198,95 | 199,50 | -0,40% | - |
| 23.09.2024 | 201,10 | 201,70 | 200,30 | 200,30 | -0,35% | - |
| 20.09.2024 | 203,00 | 203,00 | 200,50 | 201,00 | -0,79% | - |
| 19.09.2024 | 199,25 | 203,50 | 199,25 | 202,60 | 2,17% | - |
| 18.09.2024 | 200,20 | 200,30 | 198,30 | 198,30 | -0,83% | - |
| 17.09.2024 | 198,00 | 201,40 | 197,65 | 199,95 | 1,11% | - |
| 16.09.2024 | 197,35 | 197,75 | 195,55 | 197,75 | 0,13% | - |
| 13.09.2024 | 196,30 | 198,75 | 196,25 | 197,50 | 0,84% | - |
| 12.09.2024 | 195,40 | 196,75 | 193,75 | 195,85 | 0,62% | - |
| 11.09.2024 | 193,65 | 194,65 | 188,10 | 194,65 | -0,05% | - |
| 10.09.2024 | 192,60 | 194,75 | 191,95 | 194,75 | 1,04% | - |
| 09.09.2024 | 191,20 | 193,05 | 191,00 | 192,75 | 1,13% | - |
| 06.09.2024 | 192,45 | 193,25 | 190,15 | 190,60 | -1,04% | - |
| 05.09.2024 | 192,50 | 192,95 | 190,05 | 192,60 | 0,10% | - |
| 04.09.2024 | 195,25 | 195,65 | 192,40 | 192,40 | -1,61% | - |
| 03.09.2024 | 202,80 | 202,80 | 195,35 | 195,55 | -3,38% | - |
| 02.09.2024 | 203,10 | 203,10 | 202,30 | 202,40 | -0,39% | - |
| 30.08.2024 | 200,70 | 203,20 | 200,70 | 203,20 | 1,70% | 10,00 |
| 29.08.2024 | 201,20 | 202,30 | 199,55 | 199,80 | -0,45% | - |