243,150$
-0,11%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 243,42 | 244,22 | 242,52 | 243,15 | -0,11% | 74.709,00 |
| 25.04.2024 | 240,29 | 244,55 | 238,55 | 243,42 | 1,13% | 751.772,00 |
| 24.04.2024 | 240,63 | 242,30 | 239,65 | 240,69 | 0,14% | 446.194,00 |
| 23.04.2024 | 237,93 | 241,43 | 237,85 | 240,36 | 1,14% | 351.697,00 |
| 22.04.2024 | 236,83 | 239,38 | 234,74 | 237,64 | 0,79% | 380.210,00 |
| 19.04.2024 | 235,66 | 237,37 | 234,45 | 235,78 | 0,03% | 593.266,00 |
| 18.04.2024 | 237,50 | 238,29 | 235,26 | 235,70 | -0,46% | 404.635,00 |
| 17.04.2024 | 241,27 | 241,27 | 236,37 | 236,78 | -1,32% | 757.754,00 |
| 16.04.2024 | 242,08 | 244,71 | 239,55 | 239,95 | -0,59% | 536.944,00 |
| 15.04.2024 | 246,27 | 246,55 | 240,03 | 241,38 | -0,63% | 726.079,00 |
| 12.04.2024 | 245,17 | 247,80 | 242,57 | 242,91 | -2,02% | 847.838,00 |
| 11.04.2024 | 248,19 | 249,33 | 246,66 | 247,92 | 0,30% | 481.407,00 |
| 10.04.2024 | 250,00 | 250,42 | 247,13 | 247,18 | -2,78% | 510.408,00 |
| 09.04.2024 | 255,52 | 256,42 | 251,45 | 254,25 | 0,00% | 514.319,00 |
| 08.04.2024 | 255,51 | 257,33 | 254,06 | 254,25 | -0,37% | 479.095,00 |
| 05.04.2024 | 253,78 | 256,44 | 252,53 | 255,19 | 1,05% | 984.438,00 |
| 04.04.2024 | 261,36 | 263,37 | 252,33 | 252,54 | -1,32% | 648.824,00 |
| 03.04.2024 | 250,70 | 256,57 | 250,70 | 255,92 | 1,73% | 385.703,00 |
| 02.04.2024 | 250,80 | 252,13 | 250,26 | 251,58 | -0,58% | 357.449,00 |
| 01.04.2024 | 255,79 | 256,93 | 252,94 | 253,06 | -1,06% | 445.584,00 |
| 28.03.2024 | 257,89 | 259,38 | 255,60 | 255,78 | -0,85% | 772.263,00 |
| 27.03.2024 | 256,15 | 258,00 | 255,53 | 257,98 | 1,44% | 411.149,00 |
| 26.03.2024 | 253,96 | 257,07 | 253,94 | 254,32 | 0,19% | 366.724,00 |
| 25.03.2024 | 254,53 | 254,69 | 252,91 | 253,85 | -0,71% | 422.005,00 |
| 22.03.2024 | 255,40 | 256,41 | 254,40 | 255,67 | 0,34% | 516.358,00 |
| 21.03.2024 | 253,04 | 255,12 | 252,55 | 254,81 | 1,59% | 687.891,00 |
| 20.03.2024 | 247,36 | 251,08 | 246,96 | 250,82 | 1,14% | 397.656,00 |
| 19.03.2024 | 245,17 | 248,34 | 244,84 | 248,00 | 1,22% | 815.445,00 |
| 18.03.2024 | 246,83 | 248,38 | 244,84 | 245,02 | -0,20% | 673.057,00 |
| 15.03.2024 | 245,73 | 247,40 | 244,77 | 245,51 | -0,43% | 1.531.838,00 |
| 14.03.2024 | 248,63 | 249,27 | 245,69 | 246,56 | -0,84% | 327.626,00 |
| 13.03.2024 | 249,95 | 250,39 | 247,61 | 248,65 | -0,44% | 292.328,00 |
| 12.03.2024 | 249,03 | 250,63 | 247,47 | 249,75 | 0,73% | 475.843,00 |
| 11.03.2024 | 246,21 | 249,24 | 245,30 | 247,94 | 0,00% | 522.937,00 |
| 08.03.2024 | 248,49 | 249,87 | 247,79 | 247,95 | -0,16% | 620.159,00 |
| 07.03.2024 | 248,25 | 249,50 | 247,27 | 248,34 | 0,47% | 469.661,00 |
| 06.03.2024 | 246,76 | 248,88 | 245,61 | 247,19 | 0,91% | 552.989,00 |
| 05.03.2024 | 245,33 | 246,41 | 243,73 | 244,97 | -0,69% | 550.651,00 |
| 04.03.2024 | 247,68 | 248,60 | 245,60 | 246,67 | -0,26% | 738.234,00 |
| 01.03.2024 | 247,11 | 248,86 | 246,25 | 247,32 | 0,55% | 691.155,00 |
| 29.02.2024 | 246,64 | 247,47 | 243,99 | 245,97 | 0,43% | 511.060,00 |
| 28.02.2024 | 243,70 | 245,91 | 243,48 | 244,91 | 0,26% | 392.930,00 |
| 27.02.2024 | 246,49 | 246,49 | 243,58 | 244,27 | -0,80% | 391.533,00 |
| 26.02.2024 | 247,14 | 248,18 | 245,27 | 246,23 | -0,36% | 449.730,00 |
| 23.02.2024 | 247,05 | 248,05 | 245,36 | 247,11 | -0,18% | 463.433,00 |
| 22.02.2024 | 244,52 | 248,08 | 244,32 | 247,56 | 2,58% | 560.880,00 |
| 21.02.2024 | 241,18 | 241,72 | 238,82 | 241,34 | -0,20% | 531.533,00 |
| 20.02.2024 | 239,61 | 242,47 | 238,36 | 241,82 | 0,19% | 506.801,00 |
| 16.02.2024 | 243,61 | 244,11 | 240,54 | 241,37 | -0,57% | 859.670,00 |
| 15.02.2024 | 240,35 | 243,51 | 240,32 | 242,75 | 1,37% | 520.439,00 |
| 14.02.2024 | 239,18 | 240,72 | 236,58 | 239,46 | 0,84% | 821.816,00 |
| 13.02.2024 | 236,75 | 238,78 | 235,04 | 237,47 | -1,87% | 978.290,00 |
| 12.02.2024 | 244,95 | 246,04 | 241,79 | 242,00 | -1,32% | 558.490,00 |
| 09.02.2024 | 244,30 | 245,41 | 241,49 | 245,23 | 0,55% | 884.825,00 |
| 08.02.2024 | 237,60 | 244,76 | 237,07 | 243,89 | 2,65% | 944.786,00 |
| 07.02.2024 | 234,84 | 247,63 | 233,69 | 237,60 | 3,04% | 2.016.152,00 |
| 06.02.2024 | 230,85 | 231,82 | 229,39 | 230,60 | -0,06% | 628.997,00 |
| 05.02.2024 | 231,18 | 231,94 | 229,18 | 230,74 | -0,83% | 525.207,00 |
| 02.02.2024 | 228,69 | 233,46 | 228,05 | 232,66 | 1,12% | 697.669,00 |
| 01.02.2024 | 227,56 | 230,19 | 225,38 | 230,08 | 1,46% | 649.716,00 |
| 31.01.2024 | 229,48 | 230,27 | 226,06 | 226,77 | -1,50% | 891.598,00 |
| 30.01.2024 | 229,64 | 231,80 | 229,12 | 230,22 | 0,48% | 622.386,00 |
| 29.01.2024 | 229,07 | 229,37 | 226,62 | 229,12 | -0,25% | 412.370,00 |
| 26.01.2024 | 229,00 | 229,79 | 228,03 | 229,69 | 0,31% | 641.470,00 |
| 25.01.2024 | 228,00 | 229,52 | 227,61 | 228,99 | 1,15% | 684.112,00 |
| 24.01.2024 | 225,54 | 228,08 | 224,65 | 226,38 | 0,70% | 461.147,00 |
| 23.01.2024 | 227,95 | 228,00 | 224,51 | 224,81 | -0,93% | 581.451,00 |
| 22.01.2024 | 227,50 | 228,28 | 226,63 | 226,91 | 0,20% | 563.512,00 |
| 19.01.2024 | 225,74 | 227,01 | 224,80 | 226,46 | 0,64% | 615.948,00 |
| 18.01.2024 | 220,20 | 225,27 | 219,83 | 225,03 | 2,74% | 729.406,00 |
| 17.01.2024 | 220,14 | 220,45 | 218,73 | 219,03 | -0,77% | 397.216,00 |
| 16.01.2024 | 218,68 | 221,08 | 217,68 | 220,72 | 0,72% | 564.182,00 |
| 12.01.2024 | 222,06 | 222,82 | 218,55 | 219,14 | -0,94% | 779.613,00 |
| 11.01.2024 | 220,27 | 221,39 | 218,80 | 221,23 | 0,44% | 438.324,00 |
| 10.01.2024 | 218,13 | 220,99 | 218,13 | 220,27 | 0,98% | 980.320,00 |
| 09.01.2024 | 215,80 | 218,26 | 215,03 | 218,14 | -0,03% | 763.545,00 |
| 08.01.2024 | 214,05 | 218,60 | 212,72 | 218,21 | 1,95% | 961.950,00 |
| 05.01.2024 | 214,51 | 215,45 | 213,15 | 214,04 | -0,53% | 1.079.954,00 |
| 04.01.2024 | 216,62 | 216,99 | 214,99 | 215,17 | -0,98% | 731.143,00 |
| 03.01.2024 | 220,10 | 220,43 | 217,30 | 217,30 | -1,53% | 660.707,00 |
| 02.01.2024 | 226,18 | 226,40 | 219,78 | 220,67 | -2,93% | 990.284,00 |
| 29.12.2023 | 228,56 | 229,31 | 226,62 | 227,32 | -0,60% | 564.169,00 |
| 28.12.2023 | 229,16 | 229,20 | 227,57 | 228,70 | 0,07% | 381.096,00 |
| 27.12.2023 | 229,21 | 229,42 | 227,91 | 228,55 | -0,08% | 563.589,00 |
| 26.12.2023 | 227,30 | 228,83 | 226,10 | 228,73 | 0,93% | 464.289,00 |
| 22.12.2023 | 226,54 | 226,85 | 225,17 | 226,63 | 0,68% | 524.292,00 |
| 21.12.2023 | 223,74 | 225,29 | 222,76 | 225,10 | 1,26% | 523.090,00 |
| 20.12.2023 | 223,61 | 226,66 | 222,30 | 222,31 | -0,73% | 542.356,00 |
| 19.12.2023 | 223,70 | 224,40 | 222,09 | 223,95 | 0,16% | 821.004,00 |
| 18.12.2023 | 225,00 | 226,66 | 222,40 | 223,59 | 0,16% | 676.073,00 |
| 15.12.2023 | 220,46 | 223,45 | 219,83 | 223,23 | 1,27% | 9.573.973,00 |
| 14.12.2023 | 219,79 | 222,50 | 218,19 | 220,44 | 1,11% | 1.444.185,00 |
| 13.12.2023 | 217,62 | 220,05 | 216,95 | 218,02 | 0,18% | 811.833,00 |
| 12.12.2023 | 214,65 | 219,32 | 214,02 | 217,62 | 0,88% | 939.158,00 |
| 11.12.2023 | 215,23 | 219,70 | 215,23 | 215,72 | 1,19% | 1.003.576,00 |
| 08.12.2023 | 211,63 | 213,62 | 210,06 | 213,19 | 0,30% | 497.288,00 |
| 07.12.2023 | 211,81 | 213,33 | 210,74 | 212,55 | 1,41% | 678.209,00 |
| 06.12.2023 | 211,59 | 211,98 | 208,86 | 209,59 | -0,45% | 669.375,00 |
| 05.12.2023 | 212,00 | 212,11 | 208,97 | 210,53 | -0,97% | 401.756,00 |
| 04.12.2023 | 210,87 | 213,44 | 210,60 | 212,60 | 0,02% | 595.493,00 |