123,150€
0,22%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 122,95 | 123,03 | 122,88 | 123,00 | 0,10% | - |
| 15.12.2025 | 123,90 | 124,38 | 121,60 | 122,88 | -0,55% | - |
| 12.12.2025 | 127,95 | 128,45 | 123,08 | 123,55 | -3,08% | - |
| 11.12.2025 | 127,45 | 127,78 | 126,15 | 127,48 | -0,45% | - |
| 10.12.2025 | 126,48 | 128,05 | 125,03 | 128,05 | 1,39% | - |
| 09.12.2025 | 125,33 | 127,18 | 125,08 | 126,30 | 1,49% | - |
| 08.12.2025 | 125,50 | 126,30 | 124,00 | 124,45 | -0,72% | - |
| 05.12.2025 | 124,00 | 126,23 | 123,23 | 125,35 | 1,50% | - |
| 04.12.2025 | 123,45 | 124,73 | 122,10 | 123,50 | 0,86% | - |
| 03.12.2025 | 124,05 | 124,50 | 122,18 | 122,45 | -1,37% | - |
| 02.12.2025 | 123,15 | 124,60 | 122,20 | 124,15 | 0,93% | - |
| 01.12.2025 | 124,18 | 124,68 | 122,93 | 123,00 | -1,09% | - |
| 28.11.2025 | 124,78 | 136,23 | 121,65 | 124,35 | -0,14% | - |
| 27.11.2025 | 124,55 | 124,75 | 124,45 | 124,53 | -0,10% | - |
| 26.11.2025 | 123,93 | 125,48 | 123,48 | 124,65 | 0,77% | - |
| 25.11.2025 | 122,73 | 125,45 | 122,63 | 123,70 | 1,19% | - |
| 24.11.2025 | 121,93 | 123,55 | 120,98 | 122,25 | 0,14% | - |
| 21.11.2025 | 118,80 | 123,78 | 117,85 | 122,08 | 3,04% | - |
| 20.11.2025 | 122,05 | 123,18 | 117,90 | 118,48 | -2,01% | - |
| 19.11.2025 | 120,63 | 121,58 | 119,65 | 120,90 | -0,29% | - |
| 18.11.2025 | 120,30 | 121,75 | 119,75 | 121,25 | 0,39% | - |
| 17.11.2025 | 125,10 | 125,53 | 119,83 | 120,78 | -2,91% | - |
| 14.11.2025 | 126,05 | 127,95 | 123,75 | 124,40 | -1,29% | - |
| 13.11.2025 | 127,58 | 129,20 | 125,55 | 126,03 | -0,88% | - |
| 12.11.2025 | 123,35 | 127,53 | 123,25 | 127,15 | 3,50% | - |
| 11.11.2025 | 124,10 | 124,30 | 121,63 | 122,85 | -0,89% | - |
| 10.11.2025 | 123,43 | 124,88 | 120,95 | 123,95 | 2,08% | - |
| 07.11.2025 | 122,93 | 124,50 | 120,35 | 121,43 | -1,16% | - |
| 06.11.2025 | 127,00 | 127,10 | 121,98 | 122,85 | -3,31% | - |
| 05.11.2025 | 123,55 | 127,30 | 123,08 | 127,05 | 1,82% | - |
| 04.11.2025 | 133,48 | 135,83 | 120,80 | 124,78 | -6,75% | - |
| 03.11.2025 | 138,10 | 139,60 | 133,68 | 133,80 | 0,60% | - |
| 31.10.2025 | 135,73 | 139,30 | 129,48 | 133,00 | 1,82% | - |
| 30.10.2025 | 135,73 | 140,68 | 128,35 | 130,63 | -3,51% | - |
| 29.10.2025 | 134,13 | 139,73 | 133,05 | 135,38 | 1,48% | - |
| 28.10.2025 | 136,58 | 137,52 | 124,45 | 133,40 | -0,82% | 36,00 |
| 27.10.2025 | 137,20 | 138,02 | 123,48 | 134,50 | -0,83% | - |
| 24.10.2025 | 136,73 | 138,50 | 135,50 | 135,63 | -0,48% | - |
| 23.10.2025 | 134,65 | 137,20 | 133,43 | 136,27 | -0,04% | - |
| 22.10.2025 | 134,90 | 138,75 | 134,75 | 136,33 | 1,00% | - |
| 21.10.2025 | 133,50 | 135,48 | 133,13 | 134,98 | 1,16% | - |
| 20.10.2025 | 131,08 | 133,65 | 129,02 | 133,43 | 2,36% | - |
| 17.10.2025 | 128,13 | 131,38 | 127,05 | 130,35 | 0,91% | - |
| 16.10.2025 | 127,73 | 129,33 | 125,90 | 129,18 | 0,96% | - |
| 15.10.2025 | 129,83 | 130,98 | 127,50 | 127,95 | -0,78% | - |
| 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% | - |