223,475$
0,28%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 222,48 | 224,65 | 220,16 | 223,62 | 0,35% | 1.426.059,00 |
| 30.05.2024 | 220,26 | 224,12 | 219,85 | 222,84 | 0,95% | 861.144,00 |
| 29.05.2024 | 223,73 | 224,44 | 220,29 | 220,75 | -1,98% | 1.346.985,00 |
| 28.05.2024 | 229,06 | 230,51 | 224,58 | 225,20 | -2,54% | 840.174,00 |
| 24.05.2024 | 232,75 | 233,50 | 230,91 | 231,06 | -0,22% | 556.703,00 |
| 23.05.2024 | 237,24 | 237,97 | 231,03 | 231,57 | -1,99% | 908.041,00 |
| 22.05.2024 | 231,41 | 236,53 | 231,41 | 236,27 | 2,56% | 1.156.074,00 |
| 21.05.2024 | 227,50 | 230,94 | 227,20 | 230,38 | 0,94% | 973.301,00 |
| 20.05.2024 | 223,71 | 228,58 | 223,20 | 228,24 | 2,06% | 827.694,00 |
| 17.05.2024 | 224,09 | 225,46 | 223,05 | 223,64 | -0,22% | 1.299.254,00 |
| 16.05.2024 | 223,94 | 225,00 | 222,98 | 224,14 | 0,31% | 730.953,00 |
| 15.05.2024 | 222,39 | 224,68 | 222,20 | 223,44 | 0,84% | 648.908,00 |
| 14.05.2024 | 223,54 | 224,38 | 220,40 | 221,58 | -0,21% | 605.758,00 |
| 13.05.2024 | 223,46 | 223,46 | 221,26 | 222,05 | -0,18% | 456.024,00 |
| 10.05.2024 | 223,66 | 224,10 | 221,48 | 222,46 | -0,25% | 676.696,00 |
| 09.05.2024 | 220,90 | 223,30 | 220,41 | 223,01 | 1,22% | 712.963,00 |
| 08.05.2024 | 220,68 | 221,75 | 219,92 | 220,32 | -0,14% | 753.675,00 |
| 07.05.2024 | 222,29 | 223,67 | 220,00 | 220,62 | -0,54% | 766.491,00 |
| 06.05.2024 | 220,09 | 222,54 | 219,70 | 221,82 | 1,03% | 675.120,00 |
| 03.05.2024 | 219,99 | 223,20 | 218,09 | 219,56 | 0,47% | 805.670,00 |
| 02.05.2024 | 216,77 | 221,04 | 213,04 | 218,53 | 1,83% | 1.265.547,00 |
| 01.05.2024 | 224,00 | 226,72 | 213,44 | 214,61 | -11,27% | 2.422.022,00 |
| 30.04.2024 | 245,92 | 248,12 | 241,81 | 241,86 | -1,66% | 939.021,00 |
| 29.04.2024 | 242,73 | 246,02 | 242,73 | 245,94 | 1,52% | 530.967,00 |
| 26.04.2024 | 242,43 | 244,42 | 242,10 | 242,26 | -0,48% | 424.550,00 |
| 25.04.2024 | 240,29 | 244,55 | 238,55 | 243,42 | 1,13% | 753.354,00 |
| 24.04.2024 | 240,63 | 242,30 | 239,65 | 240,69 | 0,14% | 450.709,00 |
| 23.04.2024 | 237,93 | 241,43 | 237,85 | 240,36 | 1,14% | 477.963,00 |
| 22.04.2024 | 236,83 | 239,38 | 234,74 | 237,64 | 0,79% | 526.072,00 |
| 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% | 411.118,00 |
| 17.04.2024 | 241,27 | 241,27 | 236,37 | 236,78 | -1,32% | 956.510,00 |
| 16.04.2024 | 242,08 | 244,71 | 239,55 | 239,95 | -0,59% | 651.799,00 |
| 15.04.2024 | 246,27 | 246,55 | 240,03 | 241,38 | -0,63% | 728.927,00 |
| 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% | 658.183,00 |
| 10.04.2024 | 250,00 | 250,42 | 247,13 | 247,18 | -2,78% | 681.110,00 |
| 09.04.2024 | 255,52 | 256,42 | 251,45 | 254,25 | 0,00% | 515.591,00 |
| 08.04.2024 | 255,51 | 257,33 | 254,06 | 254,25 | -0,37% | 555.486,00 |
| 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% | 658.007,00 |
| 03.04.2024 | 250,70 | 256,57 | 250,70 | 255,92 | 1,73% | 479.359,00 |
| 02.04.2024 | 250,80 | 252,13 | 250,26 | 251,58 | -0,58% | 477.355,00 |
| 01.04.2024 | 255,79 | 256,93 | 252,94 | 253,06 | -1,06% | 447.779,00 |
| 28.03.2024 | 257,89 | 259,38 | 255,60 | 255,78 | -0,81% | 772.263,00 |
| 27.03.2024 | 256,15 | 258,01 | 255,53 | 257,87 | 1,48% | 502.920,00 |
| 26.03.2024 | 253,96 | 257,07 | 253,94 | 254,12 | 0,11% | 486.924,00 |
| 25.03.2024 | 254,53 | 254,69 | 252,91 | 253,85 | -0,71% | 422.251,00 |
| 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 | 1,60% | 688.948,00 |
| 20.03.2024 | 247,36 | 251,08 | 246,96 | 250,80 | 1,13% | 611.898,00 |
| 19.03.2024 | 245,17 | 248,34 | 244,84 | 248,00 | 1,22% | 815.645,00 |
| 18.03.2024 | 246,83 | 248,38 | 244,84 | 245,02 | -0,20% | 676.584,00 |
| 15.03.2024 | 245,73 | 247,40 | 244,77 | 245,51 | -0,39% | 1.531.838,00 |
| 14.03.2024 | 248,63 | 249,27 | 245,69 | 246,48 | -0,86% | 482.412,00 |
| 13.03.2024 | 249,95 | 250,39 | 247,61 | 248,63 | -0,50% | 645.056,00 |
| 12.03.2024 | 249,03 | 250,63 | 247,47 | 249,87 | 0,78% | 626.173,00 |
| 11.03.2024 | 246,21 | 249,24 | 245,30 | 247,94 | 0,00% | 524.989,00 |
| 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% | 472.703,00 |
| 06.03.2024 | 246,76 | 248,88 | 245,61 | 247,19 | 0,91% | 553.478,00 |
| 05.03.2024 | 245,33 | 246,41 | 243,73 | 244,97 | -0,69% | 688.613,00 |
| 04.03.2024 | 247,68 | 248,60 | 245,60 | 246,67 | -0,26% | 742.037,00 |
| 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% | 809.784,00 |
| 28.02.2024 | 243,70 | 245,91 | 243,48 | 244,91 | 0,26% | 399.067,00 |
| 27.02.2024 | 246,49 | 246,49 | 243,58 | 244,27 | -0,80% | 407.609,00 |
| 26.02.2024 | 247,14 | 248,18 | 245,27 | 246,23 | -0,36% | 449.808,00 |
| 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% | 698.617,00 |
| 21.02.2024 | 241,18 | 241,72 | 238,82 | 241,34 | -0,20% | 534.266,00 |
| 20.02.2024 | 239,61 | 242,47 | 238,36 | 241,82 | 0,19% | 641.387,00 |
| 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% | 520.668,00 |
| 14.02.2024 | 239,18 | 240,72 | 236,58 | 239,46 | 0,84% | 970.192,00 |
| 13.02.2024 | 236,75 | 238,78 | 235,04 | 237,47 | -1,87% | 986.389,00 |
| 12.02.2024 | 244,95 | 246,04 | 241,79 | 242,00 | -1,32% | 690.215,00 |
| 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% | 1.089.389,00 |
| 07.02.2024 | 234,84 | 247,63 | 233,69 | 237,60 | 3,04% | 2.023.657,00 |
| 06.02.2024 | 230,85 | 231,82 | 229,39 | 230,60 | -0,06% | 761.149,00 |
| 05.02.2024 | 231,18 | 231,94 | 229,18 | 230,74 | -0,83% | 599.652,00 |
| 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% | 651.204,00 |
| 31.01.2024 | 229,48 | 230,27 | 226,06 | 226,77 | -1,50% | 1.083.140,00 |
| 30.01.2024 | 229,64 | 231,80 | 229,12 | 230,22 | 0,48% | 625.918,00 |
| 29.01.2024 | 229,07 | 229,37 | 226,62 | 229,12 | -0,25% | 532.856,00 |
| 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% | 696.576,00 |
| 24.01.2024 | 225,54 | 228,08 | 224,65 | 226,38 | 0,70% | 575.330,00 |
| 23.01.2024 | 227,95 | 228,00 | 224,51 | 224,81 | -0,93% | 586.478,00 |
| 22.01.2024 | 227,50 | 228,28 | 226,63 | 226,91 | 0,20% | 563.637,00 |
| 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% | 731.008,00 |
| 17.01.2024 | 220,14 | 220,45 | 218,73 | 219,03 | -0,77% | 526.525,00 |
| 16.01.2024 | 218,68 | 221,08 | 217,68 | 220,72 | 0,72% | 567.634,00 |
| 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% | 522.798,00 |
| 10.01.2024 | 218,13 | 220,99 | 218,13 | 220,27 | 0,98% | 985.226,00 |
| 09.01.2024 | 215,80 | 218,26 | 215,03 | 218,14 | -0,03% | 881.901,00 |