129,725€
-0,27%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 129,83 | 129,90 | 129,60 | 129,68 | 0,56% | - |
| 14.10.2025 | 126,50 | 130,15 | 125,98 | 128,95 | 1,82% | - |
| 13.10.2025 | 126,58 | 130,20 | 125,73 | 126,65 | 1,00% | - |
| 10.10.2025 | 131,45 | 131,73 | 124,80 | 125,40 | -4,80% | 40,00 |
| 09.10.2025 | 134,75 | 135,20 | 130,45 | 131,73 | -1,62% | - |
| 08.10.2025 | 133,73 | 135,15 | 132,55 | 133,90 | 0,79% | 40,00 |
| 07.10.2025 | 134,27 | 135,98 | 132,50 | 132,85 | -1,08% | - |
| 06.10.2025 | 136,10 | 138,00 | 134,27 | 134,30 | -0,96% | - |
| 03.10.2025 | 136,33 | 138,23 | 135,55 | 135,60 | -0,51% | - |
| 02.10.2025 | 135,52 | 137,00 | 135,05 | 136,30 | 0,59% | - |
| 01.10.2025 | 134,65 | 136,70 | 133,98 | 135,50 | 0,07% | - |
| 30.09.2025 | 138,23 | 138,27 | 134,48 | 135,40 | -1,96% | - |
| 29.09.2025 | 140,18 | 141,20 | 138,10 | 138,10 | -0,77% | - |
| 26.09.2025 | 134,40 | 139,30 | 134,40 | 139,18 | 3,48% | - |
| 25.09.2025 | 136,80 | 136,93 | 134,00 | 134,50 | -1,50% | - |
| 24.09.2025 | 139,77 | 140,38 | 135,65 | 136,55 | -1,37% | - |
| 23.09.2025 | 139,18 | 142,30 | 138,30 | 138,45 | -0,40% | - |
| 22.09.2025 | 137,25 | 140,38 | 136,20 | 139,00 | 0,69% | - |
| 19.09.2025 | 138,35 | 139,15 | 137,05 | 138,05 | -0,43% | - |
| 18.09.2025 | 142,30 | 142,90 | 137,50 | 138,65 | -2,03% | - |
| 17.09.2025 | 140,08 | 142,10 | 139,23 | 141,52 | 0,87% | - |
| 16.09.2025 | 138,58 | 140,50 | 137,18 | 140,30 | 1,48% | - |
| 15.09.2025 | 140,20 | 142,13 | 138,25 | 138,25 | -1,23% | - |
| 12.09.2025 | 141,18 | 141,83 | 139,93 | 139,98 | -1,04% | - |
| 11.09.2025 | 146,08 | 147,30 | 139,90 | 141,45 | -1,98% | - |
| 10.09.2025 | 144,15 | 144,85 | 143,25 | 144,30 | 0,31% | - |
| 09.09.2025 | 142,63 | 144,77 | 142,43 | 143,85 | 1,77% | - |
| 08.09.2025 | 144,88 | 145,08 | 141,35 | 141,35 | -2,18% | - |
| 05.09.2025 | 142,60 | 145,68 | 140,93 | 144,50 | 1,21% | - |
| 04.09.2025 | 140,08 | 143,13 | 139,25 | 142,77 | 2,79% | - |
| 03.09.2025 | 138,90 | 140,35 | 138,05 | 138,90 | -0,34% | - |
| 02.09.2025 | 140,75 | 141,15 | 137,55 | 139,38 | -0,55% | - |
| 01.09.2025 | 140,68 | 140,93 | 140,15 | 140,15 | -0,44% | - |
| 29.08.2025 | 141,98 | 144,00 | 140,30 | 140,77 | -0,88% | - |
| 28.08.2025 | 142,02 | 142,73 | 140,40 | 142,02 | 0,48% | - |
| 27.08.2025 | 140,88 | 143,15 | 140,83 | 141,35 | 0,96% | - |
| 26.08.2025 | 142,95 | 143,18 | 140,00 | 140,00 | -2,34% | - |
| 25.08.2025 | 142,38 | 143,50 | 141,25 | 143,35 | 0,63% | - |
| 22.08.2025 | 141,73 | 145,08 | 141,27 | 142,45 | 0,78% | - |
| 21.08.2025 | 143,25 | 143,48 | 140,33 | 141,35 | -1,34% | - |
| 20.08.2025 | 143,73 | 144,10 | 142,50 | 143,27 | -0,42% | - |
| 19.08.2025 | 142,02 | 145,05 | 141,55 | 143,88 | 1,25% | - |
| 18.08.2025 | 140,02 | 142,77 | 139,52 | 142,10 | 1,55% | - |
| 15.08.2025 | 143,50 | 143,55 | 139,73 | 139,93 | -1,91% | - |
| 14.08.2025 | 142,95 | 143,50 | 140,83 | 142,65 | -0,35% | - |
| 13.08.2025 | 140,43 | 143,35 | 140,27 | 143,15 | 1,92% | - |
| 12.08.2025 | 137,98 | 141,13 | 137,65 | 140,45 | 1,83% | - |
| 11.08.2025 | 139,85 | 142,02 | 137,73 | 137,93 | -1,39% | - |
| 08.08.2025 | 139,08 | 140,98 | 138,98 | 139,88 | 0,92% | - |
| 07.08.2025 | 141,83 | 143,52 | 138,00 | 138,60 | -2,36% | - |
| 06.08.2025 | 143,30 | 149,83 | 137,58 | 141,95 | -0,58% | - |
| 05.08.2025 | 149,30 | 150,08 | 142,63 | 142,77 | -4,02% | - |
| 04.08.2025 | 146,43 | 148,85 | 146,02 | 148,75 | 1,87% | - |
| 01.08.2025 | 152,18 | 152,20 | 144,83 | 146,02 | -4,43% | - |
| 31.07.2025 | 157,35 | 157,98 | 152,23 | 152,80 | -3,01% | - |
| 30.07.2025 | 157,95 | 159,13 | 156,52 | 157,55 | -0,14% | - |
| 29.07.2025 | 157,27 | 159,25 | 156,83 | 157,77 | 0,59% | - |
| 28.07.2025 | 155,05 | 157,65 | 155,05 | 156,85 | 1,67% | - |
| 25.07.2025 | 154,23 | 155,43 | 153,58 | 154,27 | 0,26% | - |
| 24.07.2025 | 153,63 | 154,70 | 151,90 | 153,88 | -0,15% | - |
| 23.07.2025 | 154,05 | 155,90 | 151,80 | 154,10 | 0,59% | - |
| 22.07.2025 | 151,35 | 154,25 | 150,73 | 153,20 | 1,24% | - |
| 21.07.2025 | 154,52 | 154,88 | 151,18 | 151,33 | -2,09% | - |
| 18.07.2025 | 155,33 | 155,65 | 153,90 | 154,55 | -0,47% | - |
| 17.07.2025 | 151,08 | 156,08 | 151,08 | 155,27 | 2,81% | - |
| 16.07.2025 | 151,00 | 153,00 | 148,75 | 151,02 | -0,31% | - |
| 15.07.2025 | 152,20 | 153,73 | 151,48 | 151,50 | -0,56% | - |
| 14.07.2025 | 151,13 | 153,75 | 150,73 | 152,35 | 0,35% | - |
| 11.07.2025 | 153,18 | 153,40 | 151,27 | 151,83 | -1,22% | - |
| 10.07.2025 | 153,70 | 156,65 | 153,45 | 153,70 | -0,32% | - |
| 09.07.2025 | 153,95 | 155,40 | 151,58 | 154,20 | 0,10% | - |
| 08.07.2025 | 151,25 | 155,27 | 150,63 | 154,05 | 1,78% | - |
| 07.07.2025 | 153,75 | 155,60 | 151,18 | 151,35 | -1,19% | - |
| 04.07.2025 | 153,90 | 154,05 | 153,08 | 153,18 | -1,05% | - |
| 03.07.2025 | 155,23 | 156,40 | 154,80 | 154,80 | -0,08% | - |
| 02.07.2025 | 154,13 | 155,10 | 152,60 | 154,93 | 0,80% | - |
| 01.07.2025 | 151,40 | 156,08 | 147,80 | 153,70 | 1,39% | - |
| 30.06.2025 | 152,23 | 152,77 | 149,45 | 151,60 | 0,02% | - |
| 27.06.2025 | 151,98 | 152,83 | 150,68 | 151,58 | 0,08% | - |
| 26.06.2025 | 152,55 | 153,18 | 149,93 | 151,45 | -0,67% | - |
| 25.06.2025 | 154,95 | 156,05 | 152,08 | 152,48 | -1,57% | - |
| 24.06.2025 | 150,77 | 155,30 | 150,48 | 154,90 | 3,20% | - |
| 23.06.2025 | 147,90 | 151,23 | 147,80 | 150,10 | 1,30% | - |
| 20.06.2025 | 147,10 | 149,73 | 146,75 | 148,18 | 1,18% | - |
| 19.06.2025 | 147,90 | 148,00 | 146,43 | 146,45 | -1,13% | - |
| 18.06.2025 | 147,98 | 149,65 | 146,40 | 148,13 | -0,44% | - |
| 17.06.2025 | 148,48 | 150,38 | 147,70 | 148,77 | -0,23% | - |
| 16.06.2025 | 147,70 | 149,75 | 147,55 | 149,13 | 1,05% | - |
| 13.06.2025 | 149,33 | 150,63 | 147,30 | 147,58 | -2,20% | - |
| 12.06.2025 | 151,95 | 152,35 | 149,95 | 150,90 | -1,40% | - |
| 11.06.2025 | 156,10 | 156,95 | 152,60 | 153,05 | -2,19% | - |
| 10.06.2025 | 155,40 | 156,88 | 154,63 | 156,48 | 0,76% | - |
| 09.06.2025 | 155,85 | 158,20 | 155,25 | 155,30 | -0,70% | - |
| 06.06.2025 | 154,23 | 157,15 | 154,18 | 156,40 | 1,86% | - |
| 05.06.2025 | 154,90 | 155,50 | 153,00 | 153,55 | -0,87% | - |
| 04.06.2025 | 157,83 | 158,33 | 154,88 | 154,90 | -1,82% | - |
| 03.06.2025 | 152,55 | 157,98 | 151,95 | 157,77 | 3,29% | - |
| 02.06.2025 | 157,85 | 157,88 | 149,68 | 152,75 | -3,79% | - |
| 30.05.2025 | 160,85 | 161,48 | 157,38 | 158,77 | -1,00% | - |
| 29.05.2025 | 165,48 | 165,48 | 159,18 | 160,38 | -1,23% | - |