158,030$
-0,57%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 157,74 | 158,32 | 155,78 | 157,95 | -0,62% | 1.042.344,00 |
| 24.04.2025 | 155,90 | 159,06 | 154,32 | 158,94 | 2,63% | 947.997,00 |
| 23.04.2025 | 155,64 | 159,17 | 154,04 | 154,86 | 1,86% | 1.104.091,00 |
| 22.04.2025 | 149,91 | 152,59 | 149,91 | 152,03 | 2,43% | 958.706,00 |
| 21.04.2025 | 149,70 | 150,75 | 146,98 | 148,42 | -2,01% | 1.476.277,00 |
| 17.04.2025 | 149,94 | 152,74 | 149,31 | 151,47 | 1,81% | 1.166.891,00 |
| 16.04.2025 | 148,89 | 151,16 | 147,32 | 148,77 | -1,37% | 776.038,00 |
| 15.04.2025 | 151,76 | 153,57 | 150,16 | 150,83 | -0,60% | 908.493,00 |
| 14.04.2025 | 151,78 | 153,23 | 149,19 | 151,74 | 1,98% | 1.440.892,00 |
| 11.04.2025 | 145,21 | 149,59 | 143,61 | 148,80 | 1,43% | 1.815.290,00 |
| 10.04.2025 | 154,47 | 155,08 | 144,18 | 146,70 | -8,01% | 2.815.288,00 |
| 09.04.2025 | 145,87 | 160,62 | 142,23 | 159,48 | 9,21% | 3.047.038,00 |
| 08.04.2025 | 152,06 | 153,57 | 143,83 | 146,03 | -0,79% | 2.080.243,00 |
| 07.04.2025 | 141,45 | 147,69 | 137,31 | 147,20 | 1,88% | 3.787.939,00 |
| 04.04.2025 | 149,70 | 149,70 | 141,80 | 144,49 | -4,67% | 4.384.230,00 |
| 03.04.2025 | 157,29 | 158,18 | 150,39 | 151,57 | -7,84% | 3.494.950,00 |
| 02.04.2025 | 160,32 | 165,43 | 160,17 | 164,47 | 1,47% | 854.735,00 |
| 01.04.2025 | 160,49 | 163,31 | 159,37 | 162,08 | 1,14% | 1.283.147,00 |
| 31.03.2025 | 161,43 | 161,69 | 158,76 | 160,26 | -0,77% | 1.244.781,00 |
| 28.03.2025 | 163,08 | 165,00 | 160,96 | 161,51 | -1,42% | 1.317.391,00 |
| 27.03.2025 | 164,37 | 164,70 | 161,19 | 163,84 | -2,09% | 1.477.247,00 |
| 26.03.2025 | 169,26 | 169,74 | 165,88 | 167,33 | -0,71% | 1.008.308,00 |
| 25.03.2025 | 170,27 | 171,12 | 167,47 | 168,52 | -1,05% | 815.225,00 |
| 24.03.2025 | 169,17 | 170,70 | 167,61 | 170,31 | 2,86% | 1.008.543,00 |
| 21.03.2025 | 166,29 | 166,64 | 164,51 | 165,57 | -1,50% | 2.061.002,00 |
| 20.03.2025 | 171,40 | 172,00 | 167,63 | 168,09 | -2,75% | 1.574.145,00 |
| 19.03.2025 | 172,08 | 174,36 | 170,08 | 172,84 | 1,22% | 1.192.433,00 |
| 18.03.2025 | 170,32 | 171,58 | 169,72 | 170,76 | 0,08% | 931.749,00 |
| 17.03.2025 | 165,78 | 172,69 | 165,78 | 170,63 | 2,17% | 1.396.077,00 |
| 14.03.2025 | 165,42 | 167,33 | 164,74 | 167,00 | 2,14% | 821.059,00 |
| 13.03.2025 | 166,65 | 168,02 | 162,84 | 163,50 | -1,90% | 1.075.231,00 |
| 12.03.2025 | 166,48 | 168,77 | 164,70 | 166,66 | 0,37% | 1.544.715,00 |
| 11.03.2025 | 169,51 | 170,66 | 164,96 | 166,05 | -2,04% | 1.576.576,00 |
| 10.03.2025 | 167,91 | 171,34 | 167,13 | 169,51 | 0,68% | 1.750.525,00 |
| 07.03.2025 | 167,26 | 168,78 | 164,98 | 168,37 | 0,66% | 2.348.921,00 |
| 06.03.2025 | 171,28 | 172,82 | 167,12 | 167,26 | -3,09% | 1.546.457,00 |
| 05.03.2025 | 171,36 | 173,55 | 168,89 | 172,59 | 0,75% | 1.015.129,00 |
| 04.03.2025 | 171,62 | 174,10 | 170,09 | 171,30 | -0,70% | 1.361.163,00 |
| 03.03.2025 | 179,60 | 179,60 | 171,64 | 172,50 | -3,20% | 1.447.579,00 |
| 28.02.2025 | 179,00 | 179,86 | 175,14 | 178,20 | -0,45% | 1.682.111,00 |
| 27.02.2025 | 180,18 | 181,58 | 178,56 | 179,00 | -0,68% | 1.320.550,00 |
| 26.02.2025 | 183,01 | 183,59 | 179,45 | 180,23 | -1,29% | 768.525,00 |
| 25.02.2025 | 185,24 | 187,20 | 182,39 | 182,58 | -2,20% | 1.301.981,00 |
| 24.02.2025 | 186,89 | 188,41 | 185,12 | 186,69 | 0,10% | 1.282.531,00 |
| 21.02.2025 | 192,47 | 192,82 | 186,31 | 186,50 | -3,27% | 995.188,00 |
| 20.02.2025 | 194,95 | 194,99 | 192,18 | 192,80 | -0,87% | 914.831,00 |
| 19.02.2025 | 191,49 | 194,73 | 190,87 | 194,50 | 1,06% | 965.865,00 |
| 18.02.2025 | 190,28 | 192,64 | 188,00 | 192,46 | 1,62% | 1.228.772,00 |
| 14.02.2025 | 188,02 | 191,81 | 187,21 | 189,39 | 0,96% | 1.733.967,00 |
| 13.02.2025 | 188,97 | 189,77 | 187,57 | 187,59 | -0,71% | 1.120.038,00 |
| 12.02.2025 | 189,41 | 190,74 | 187,85 | 188,94 | -1,46% | 883.988,00 |
| 11.02.2025 | 190,06 | 192,90 | 190,06 | 191,74 | 0,09% | 796.423,00 |
| 10.02.2025 | 194,02 | 194,02 | 189,58 | 191,57 | -0,23% | 1.266.335,00 |
| 07.02.2025 | 199,77 | 200,27 | 191,15 | 192,02 | -3,92% | 1.470.638,00 |
| 06.02.2025 | 204,81 | 205,00 | 198,17 | 199,86 | -3,04% | 1.931.435,00 |
| 05.02.2025 | 222,91 | 222,92 | 203,51 | 206,13 | 3,41% | 3.788.647,00 |
| 04.02.2025 | 195,99 | 200,65 | 195,75 | 199,34 | 0,45% | 2.032.837,00 |
| 03.02.2025 | 196,28 | 200,27 | 194,27 | 198,44 | -0,35% | 1.763.256,00 |
| 31.01.2025 | 197,70 | 200,89 | 197,70 | 199,14 | 0,70% | 1.573.716,00 |
| 30.01.2025 | 198,49 | 199,01 | 196,75 | 197,76 | 1,14% | 1.150.849,00 |
| 29.01.2025 | 195,28 | 195,87 | 193,80 | 195,53 | 0,40% | 890.891,00 |
| 28.01.2025 | 194,04 | 194,94 | 191,74 | 194,76 | 0,37% | 1.377.841,00 |
| 27.01.2025 | 191,89 | 194,48 | 190,99 | 194,04 | -0,56% | 1.131.614,00 |
| 24.01.2025 | 198,06 | 198,47 | 194,89 | 195,13 | -1,20% | 940.553,00 |
| 23.01.2025 | 193,69 | 198,11 | 192,51 | 197,49 | 1,64% | 1.193.216,00 |
| 22.01.2025 | 191,55 | 194,88 | 191,54 | 194,30 | 1,41% | 924.892,00 |
| 21.01.2025 | 189,89 | 192,54 | 189,10 | 191,59 | 1,52% | 902.489,00 |
| 17.01.2025 | 190,41 | 190,41 | 187,08 | 188,73 | 0,50% | 963.442,00 |
| 16.01.2025 | 187,09 | 188,86 | 185,02 | 187,79 | 0,18% | 944.460,00 |
| 15.01.2025 | 189,21 | 191,19 | 186,61 | 187,46 | 0,48% | 2.149.284,00 |
| 14.01.2025 | 181,96 | 187,80 | 180,70 | 186,56 | 3,12% | 1.941.975,00 |
| 13.01.2025 | 182,15 | 182,27 | 178,98 | 180,92 | -1,21% | 1.162.870,00 |
| 10.01.2025 | 179,47 | 183,74 | 178,61 | 183,14 | 0,99% | 1.784.004,00 |
| 08.01.2025 | 179,97 | 181,64 | 176,04 | 181,34 | 0,20% | 1.473.792,00 |
| 07.01.2025 | 179,58 | 183,77 | 179,58 | 180,98 | 0,94% | 1.609.003,00 |
| 06.01.2025 | 174,90 | 180,56 | 174,90 | 179,29 | 2,90% | 1.479.503,00 |
| 03.01.2025 | 171,29 | 174,62 | 170,10 | 174,23 | 2,47% | 947.646,00 |
| 02.01.2025 | 174,53 | 175,44 | 168,43 | 170,03 | -2,30% | 996.184,00 |
| 31.12.2024 | 174,56 | 175,63 | 173,16 | 174,04 | 0,40% | 711.716,00 |
| 30.12.2024 | 174,59 | 174,59 | 171,04 | 173,35 | -1,40% | 743.738,00 |
| 27.12.2024 | 176,55 | 177,69 | 174,77 | 175,81 | -0,74% | 639.394,00 |
| 26.12.2024 | 174,29 | 177,41 | 174,29 | 177,12 | 0,44% | 683.536,00 |
| 24.12.2024 | 175,50 | 176,38 | 174,23 | 176,34 | 0,44% | 340.991,00 |
| 23.12.2024 | 173,80 | 175,73 | 173,54 | 175,56 | 0,59% | 854.772,00 |
| 20.12.2024 | 172,05 | 176,12 | 172,05 | 174,53 | 0,72% | 2.590.623,00 |
| 19.12.2024 | 171,50 | 174,57 | 171,20 | 173,28 | 1,04% | 1.202.038,00 |
| 18.12.2024 | 177,14 | 178,01 | 170,68 | 171,49 | -2,93% | 1.282.259,00 |
| 17.12.2024 | 177,97 | 179,31 | 174,66 | 176,66 | -0,64% | 1.443.279,00 |
| 16.12.2024 | 175,89 | 180,91 | 175,00 | 177,79 | 0,98% | 1.189.274,00 |
| 13.12.2024 | 177,20 | 177,53 | 175,49 | 176,06 | -1,12% | 1.392.708,00 |
| 12.12.2024 | 177,45 | 179,51 | 176,15 | 178,05 | -0,11% | 953.700,00 |
| 11.12.2024 | 180,25 | 180,41 | 175,99 | 178,25 | -0,42% | 1.370.736,00 |
| 10.12.2024 | 181,88 | 182,12 | 176,87 | 179,01 | -1,89% | 1.218.342,00 |
| 09.12.2024 | 180,67 | 183,12 | 179,91 | 182,46 | 1,33% | 1.705.025,00 |
| 06.12.2024 | 179,43 | 180,77 | 178,32 | 180,06 | 0,99% | 970.960,00 |
| 05.12.2024 | 178,80 | 179,58 | 177,22 | 178,30 | 0,01% | 963.600,00 |
| 04.12.2024 | 180,51 | 180,78 | 177,69 | 178,28 | -0,75% | 814.532,00 |
| 03.12.2024 | 179,70 | 180,34 | 177,05 | 179,63 | -0,55% | 1.259.954,00 |
| 02.12.2024 | 175,79 | 181,11 | 175,57 | 180,62 | 2,67% | 1.558.786,00 |
| 29.11.2024 | 177,28 | 178,16 | 175,81 | 175,93 | -0,46% | 958.009,00 |