170,375€
1,02%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 170,27 | 170,33 | 169,45 | 170,33 | 0,99% | - |
| 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% | - |
| 28.08.2024 | 202,80 | 203,50 | 200,70 | 200,70 | -0,59% | - |
| 27.08.2024 | 204,30 | 205,00 | 201,90 | 201,90 | -1,13% | - |
| 26.08.2024 | 203,90 | 205,60 | 203,90 | 204,20 | -0,10% | - |
| 23.08.2024 | 201,90 | 204,40 | 201,80 | 204,40 | 1,54% | - |
| 22.08.2024 | 200,90 | 201,80 | 200,00 | 201,30 | 0,40% | - |
| 21.08.2024 | 198,05 | 200,50 | 198,05 | 200,50 | 1,34% | - |
| 20.08.2024 | 196,95 | 198,50 | 196,95 | 197,85 | 1,05% | - |
| 19.08.2024 | 200,60 | 201,50 | 195,80 | 195,80 | -2,44% | - |
| 16.08.2024 | 201,50 | 201,50 | 200,40 | 200,70 | -0,10% | - |
| 15.08.2024 | 196,30 | 201,70 | 196,30 | 200,90 | 2,89% | - |
| 14.08.2024 | 195,65 | 195,65 | 193,80 | 195,25 | -0,10% | - |
| 13.08.2024 | 193,25 | 196,25 | 193,25 | 195,45 | 1,27% | - |
| 12.08.2024 | 194,80 | 194,80 | 192,15 | 193,00 | -0,57% | - |
| 09.08.2024 | 193,40 | 194,25 | 192,30 | 194,10 | 0,49% | - |
| 08.08.2024 | 189,95 | 193,75 | 189,95 | 193,15 | 1,52% | - |
| 07.08.2024 | 191,35 | 193,05 | 190,25 | 190,25 | -0,16% | - |
| 06.08.2024 | 189,70 | 193,00 | 189,70 | 190,55 | 1,68% | - |
| 05.08.2024 | 186,60 | 190,25 | 186,60 | 187,40 | -1,99% | - |
| 02.08.2024 | 195,65 | 195,65 | 190,45 | 191,20 | -2,65% | - |
| 01.08.2024 | 200,80 | 200,80 | 194,20 | 196,40 | -2,39% | - |
| 31.07.2024 | 213,30 | 213,30 | 200,20 | 201,20 | -5,94% | - |
| 30.07.2024 | 212,90 | 215,30 | 212,20 | 213,90 | 0,56% | - |
| 29.07.2024 | 211,30 | 213,60 | 211,30 | 212,70 | 1,33% | - |
| 26.07.2024 | 210,20 | 211,20 | 209,10 | 209,90 | 0,05% | - |
| 25.07.2024 | 210,50 | 212,80 | 209,80 | 209,80 | -0,05% | - |
| 24.07.2024 | 210,60 | 210,80 | 208,30 | 209,90 | -0,52% | - |
| 23.07.2024 | 212,30 | 212,30 | 211,00 | 211,00 | -0,66% | - |
| 22.07.2024 | 209,20 | 212,40 | 209,20 | 212,40 | 1,48% | - |
| 19.07.2024 | 213,70 | 213,80 | 209,10 | 209,30 | -1,69% | - |
| 18.07.2024 | 216,00 | 216,00 | 212,90 | 212,90 | -1,53% | - |
| 17.07.2024 | 218,80 | 218,80 | 215,30 | 216,20 | -1,41% | - |
| 16.07.2024 | 212,90 | 219,30 | 212,90 | 219,30 | 3,30% | - |
| 15.07.2024 | 209,20 | 212,30 | 209,20 | 212,30 | 2,07% | - |
| 12.07.2024 | 205,30 | 209,70 | 205,10 | 208,00 | 1,66% | - |
| 11.07.2024 | 201,00 | 204,90 | 201,00 | 204,60 | 1,89% | - |
| 10.07.2024 | 197,45 | 200,80 | 196,65 | 200,80 | 1,70% | - |
| 09.07.2024 | 199,55 | 199,55 | 197,45 | 197,45 | -0,50% | - |
| 08.07.2024 | 198,45 | 198,75 | 197,10 | 198,45 | 0,03% | - |