Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 157,80 | 159,73 | 156,74 | 156,86 | -0,03% | - |
25.02.2021 | 157,12 | 157,12 | 156,71 | 156,91 | -3,21% | - |
24.02.2021 | 157,52 | 162,72 | 157,29 | 162,12 | 3,13% | - |
23.02.2021 | 155,75 | 158,39 | 154,41 | 157,20 | -1,37% | - |
22.02.2021 | 159,30 | 160,80 | 158,62 | 159,38 | -0,81% | - |
19.02.2021 | 159,66 | 162,43 | 159,49 | 160,69 | 2,51% | - |
18.02.2021 | 157,64 | 158,20 | 156,55 | 156,75 | -0,71% | - |
17.02.2021 | 155,20 | 158,58 | 154,80 | 157,87 | 1,26% | - |
16.02.2021 | 156,40 | 156,83 | 154,75 | 155,91 | 0,32% | - |
12.02.2021 | 156,07 | 156,27 | 154,24 | 155,42 | -0,99% | - |
11.02.2021 | 155,37 | 157,07 | 154,05 | 156,98 | -0,18% | - |
10.02.2021 | 155,88 | 157,97 | 154,52 | 157,27 | 3,68% | - |
09.02.2021 | 150,79 | 151,94 | 149,39 | 151,69 | 0,84% | - |
08.02.2021 | 153,35 | 153,99 | 150,09 | 150,41 | -0,44% | - |
05.02.2021 | 148,46 | 151,35 | 148,41 | 151,09 | 0,82% | - |
04.02.2021 | 147,99 | 149,95 | 147,14 | 149,86 | 6,29% | - |
03.02.2021 | 139,68 | 141,52 | 139,36 | 140,99 | -0,34% | - |
02.02.2021 | 140,47 | 142,43 | 140,06 | 141,46 | 2,37% | - |
01.02.2021 | 133,97 | 139,31 | 0,00 | 138,18 | 4,61% | - |
29.01.2021 | 134,33 | 134,40 | 0,00 | 132,09 | -1,79% | - |
28.01.2021 | 134,87 | 136,50 | 0,00 | 134,50 | 1,14% | - |
27.01.2021 | 132,95 | 134,33 | 131,88 | 132,98 | -0,94% | - |
26.01.2021 | 134,74 | 134,98 | 133,18 | 134,25 | -0,78% | - |
25.01.2021 | 136,50 | 137,01 | 134,85 | 135,30 | -0,27% | - |
22.01.2021 | 136,37 | 136,92 | 135,30 | 135,66 | -1,49% | - |
21.01.2021 | 136,19 | 137,81 | 135,17 | 137,72 | 1,16% | - |
20.01.2021 | 136,20 | 136,27 | 136,14 | 136,14 | 2,35% | - |
19.01.2021 | 133,44 | 134,55 | 132,15 | 133,02 | -0,48% | - |
15.01.2021 | 132,22 | 134,65 | 0,00 | 133,66 | -0,74% | - |
14.01.2021 | 135,75 | 136,22 | 134,46 | 134,65 | -0,20% | - |
13.01.2021 | 135,63 | 136,24 | 134,86 | 134,91 | 0,14% | - |
12.01.2021 | 134,66 | 134,76 | 134,65 | 134,73 | 0,74% | - |
11.01.2021 | 133,88 | 134,19 | 132,72 | 133,74 | -0,66% | - |
08.01.2021 | 134,60 | 135,76 | 132,63 | 134,63 | 1,95% | - |
07.01.2021 | 130,79 | 132,63 | 130,79 | 132,05 | 2,48% | - |
06.01.2021 | 129,00 | 130,56 | 128,12 | 128,87 | 0,88% | - |
05.01.2021 | 126,90 | 128,36 | 125,72 | 127,74 | 0,40% | - |
04.01.2021 | 128,59 | 128,63 | 125,46 | 127,23 | -3,50% | - |
31.12.2020 | 130,23 | 132,02 | 129,99 | 131,84 | 1,42% | - |
30.12.2020 | 129,65 | 130,53 | 129,62 | 129,99 | 0,56% | - |
29.12.2020 | 133,14 | 133,35 | 128,83 | 129,27 | -1,35% | - |
28.12.2020 | 131,11 | 131,11 | 131,04 | 131,04 | 1,18% | - |
24.12.2020 | 129,17 | 133,22 | 126,41 | 129,51 | -0,33% | - |
23.12.2020 | 131,10 | 131,36 | 129,66 | 129,94 | -0,47% | - |
22.12.2020 | 130,93 | 131,20 | 128,05 | 130,55 | -0,43% | - |
21.12.2020 | 129,70 | 131,60 | 129,34 | 131,12 | -0,55% | - |
18.12.2020 | 135,80 | 136,15 | 131,56 | 131,85 | -2,58% | - |
17.12.2020 | 131,90 | 135,40 | 131,29 | 135,33 | 2,23% | - |
16.12.2020 | 132,55 | 132,86 | 131,75 | 132,38 | -0,35% | - |
15.12.2020 | 132,47 | 133,27 | 132,22 | 132,84 | 0,58% | - |
14.12.2020 | 132,02 | 132,09 | 132,02 | 132,08 | 1,09% | - |
11.12.2020 | 131,27 | 131,38 | 128,81 | 130,65 | -0,87% | - |
10.12.2020 | 131,31 | 132,15 | 131,10 | 131,79 | -0,39% | - |
09.12.2020 | 132,79 | 133,12 | 131,04 | 132,31 | -0,53% | - |
08.12.2020 | 133,05 | 134,30 | 132,57 | 133,02 | -1,24% | - |
07.12.2020 | 134,46 | 134,72 | 132,03 | 134,68 | 0,91% | - |
04.12.2020 | 132,48 | 134,37 | 132,45 | 133,46 | 1,80% | - |
03.12.2020 | 131,66 | 132,61 | 130,96 | 131,11 | 0,43% | - |
02.12.2020 | 131,21 | 131,25 | 130,54 | 130,54 | -1,20% | - |
01.12.2020 | 132,60 | 132,65 | 131,33 | 132,13 | 1,34% | - |
30.11.2020 | 129,27 | 130,63 | 129,04 | 130,38 | 0,90% | - |
27.11.2020 | 131,22 | 132,28 | 129,23 | 129,23 | -2,10% | - |
25.11.2020 | 133,74 | 133,76 | 131,32 | 132,00 | -3,43% | - |
24.11.2020 | 133,13 | 137,63 | 132,85 | 136,68 | 4,26% | - |
23.11.2020 | 131,51 | 132,20 | 130,37 | 131,09 | -0,73% | - |
20.11.2020 | 132,65 | 132,83 | 131,96 | 132,06 | -0,53% | - |
19.11.2020 | 133,30 | 133,36 | 131,02 | 132,76 | -2,32% | - |
18.11.2020 | 137,13 | 138,07 | 135,88 | 135,92 | -0,63% | - |
17.11.2020 | 136,67 | 136,81 | 136,67 | 136,78 | -1,39% | - |
16.11.2020 | 139,50 | 140,01 | 138,58 | 138,72 | 0,82% | - |
13.11.2020 | 137,77 | 137,98 | 136,91 | 137,59 | 1,56% | - |
12.11.2020 | 138,40 | 139,25 | 135,26 | 135,47 | -2,30% | - |
11.11.2020 | 137,02 | 139,34 | 0,00 | 138,66 | 0,95% | - |
10.11.2020 | 144,65 | 144,65 | 0,00 | 137,35 | -4,92% | - |
09.11.2020 | 145,19 | 146,92 | 0,00 | 144,46 | 4,63% | - |
06.11.2020 | 138,51 | 139,48 | 137,75 | 138,07 | -0,18% | - |
05.11.2020 | 0,00 | 139,75 | 0,00 | 138,32 | 3,47% | - |
04.11.2020 | 133,56 | 136,00 | 132,50 | 133,68 | 1,97% | - |
03.11.2020 | 128,45 | 131,92 | 128,15 | 131,09 | 3,33% | - |
02.11.2020 | 128,91 | 128,91 | 123,19 | 126,87 | 3,77% | - |
30.10.2020 | 121,22 | 124,00 | 119,94 | 122,27 | 0,81% | - |
29.10.2020 | 119,94 | 122,10 | 119,35 | 121,29 | 2,10% | - |
28.10.2020 | 120,34 | 120,49 | 118,33 | 118,80 | -3,64% | - |
27.10.2020 | 123,28 | 123,29 | 123,28 | 123,29 | -1,72% | - |
26.10.2020 | 127,07 | 127,23 | 124,21 | 125,45 | -3,51% | - |
23.10.2020 | 129,28 | 130,11 | 128,66 | 130,02 | 0,43% | - |
22.10.2020 | 129,08 | 129,85 | 127,24 | 129,46 | 0,52% | - |
21.10.2020 | 130,22 | 130,30 | 128,10 | 128,79 | -0,44% | - |
20.10.2020 | 130,36 | 131,44 | 128,93 | 129,36 | 0,39% | - |
19.10.2020 | 132,00 | 132,24 | 128,19 | 128,86 | -1,38% | - |
16.10.2020 | 131,16 | 131,80 | 130,55 | 130,66 | 0,65% | - |
15.10.2020 | 128,39 | 130,18 | 127,31 | 129,81 | 0,21% | - |
14.10.2020 | 130,57 | 131,18 | 129,46 | 129,54 | -0,32% | - |
13.10.2020 | 130,37 | 131,23 | 129,81 | 129,96 | -0,13% | - |
12.10.2020 | 126,97 | 130,85 | 0,00 | 130,12 | 3,31% | - |
09.10.2020 | 127,01 | 127,82 | 125,60 | 125,96 | -0,10% | - |
08.10.2020 | 126,91 | 127,21 | 125,57 | 126,08 | 0,12% | - |
07.10.2020 | 124,36 | 126,45 | 124,32 | 125,93 | 2,37% | - |
06.10.2020 | 125,29 | 127,22 | 122,48 | 123,01 | -2,26% | - |
05.10.2020 | 125,83 | 125,85 | 125,81 | 125,85 | 1,95% | - |