107,625€
0,87%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 107,28 | 107,88 | 107,03 | 107,55 | 0,42% | - |
| 05.03.2026 | 107,33 | 109,68 | 106,50 | 107,10 | -0,14% | - |
| 04.03.2026 | 107,40 | 108,15 | 104,80 | 107,25 | -0,53% | - |
| 03.03.2026 | 106,00 | 108,48 | 102,78 | 107,83 | 1,01% | - |
| 02.03.2026 | 103,25 | 106,90 | 102,73 | 106,75 | 2,84% | - |
| 27.02.2026 | 104,00 | 104,20 | 100,40 | 103,80 | -0,29% | - |
| 26.02.2026 | 102,65 | 106,55 | 102,65 | 104,10 | 1,14% | - |
| 25.02.2026 | 105,80 | 106,58 | 102,05 | 102,93 | -3,49% | - |
| 24.02.2026 | 104,70 | 110,13 | 104,35 | 106,65 | 2,11% | - |
| 23.02.2026 | 104,80 | 106,00 | 101,85 | 104,45 | -1,23% | - |
| 20.02.2026 | 105,80 | 106,93 | 102,75 | 105,75 | 0,21% | - |
| 19.02.2026 | 105,45 | 106,30 | 101,88 | 105,53 | 0,07% | - |
| 18.02.2026 | 105,75 | 106,75 | 104,23 | 105,45 | -0,09% | - |
| 17.02.2026 | 106,85 | 108,70 | 104,35 | 105,55 | -1,47% | - |
| 16.02.2026 | 107,10 | 107,48 | 107,00 | 107,13 | 0,28% | - |
| 13.02.2026 | 106,75 | 109,48 | 106,50 | 106,83 | -0,12% | - |
| 12.02.2026 | 114,05 | 114,13 | 101,53 | 106,95 | -5,60% | 1.170,00 |
| 11.02.2026 | 120,18 | 121,38 | 113,30 | 113,30 | -5,66% | - |
| 10.02.2026 | 120,43 | 121,30 | 119,00 | 120,10 | -0,27% | - |
| 09.02.2026 | 120,48 | 120,85 | 118,00 | 120,43 | -0,04% | - |
| 06.02.2026 | 119,23 | 120,48 | 118,35 | 120,48 | 0,79% | - |
| 05.02.2026 | 117,15 | 119,53 | 115,85 | 119,53 | 2,22% | - |
| 04.02.2026 | 106,88 | 119,15 | 106,75 | 116,93 | 10,00% | - |
| 03.02.2026 | 107,45 | 107,88 | 105,05 | 106,30 | -1,21% | - |
| 02.02.2026 | 105,68 | 108,73 | 105,58 | 107,60 | 0,94% | - |
| 30.01.2026 | 104,25 | 106,73 | 103,98 | 106,60 | 1,89% | - |
| 29.01.2026 | 104,00 | 105,05 | 103,03 | 104,63 | 0,22% | - |
| 28.01.2026 | 104,60 | 105,28 | 103,15 | 104,40 | 0,14% | - |
| 27.01.2026 | 107,18 | 107,50 | 103,83 | 104,25 | -2,75% | - |
| 26.01.2026 | 106,15 | 108,18 | 106,00 | 107,20 | 0,47% | 150,00 |
| 23.01.2026 | 110,18 | 110,23 | 106,43 | 106,70 | -2,82% | - |
| 22.01.2026 | 109,28 | 110,98 | 109,20 | 109,80 | 0,55% | - |
| 21.01.2026 | 106,50 | 109,60 | 105,95 | 109,20 | 2,58% | - |
| 20.01.2026 | 111,60 | 111,60 | 105,93 | 106,45 | -5,17% | 1.725,00 |
| 19.01.2026 | 112,40 | 112,65 | 112,18 | 112,25 | -1,17% | - |
| 16.01.2026 | 114,13 | 114,80 | 113,40 | 113,58 | -0,39% | - |
| 15.01.2026 | 113,50 | 115,43 | 112,53 | 114,03 | 0,40% | - |
| 14.01.2026 | 115,30 | 116,68 | 113,35 | 113,58 | -1,73% | - |
| 13.01.2026 | 114,40 | 116,58 | 114,15 | 115,58 | 1,01% | - |
| 12.01.2026 | 113,90 | 114,78 | 113,33 | 114,43 | -0,22% | - |
| 09.01.2026 | 113,80 | 115,10 | 112,48 | 114,68 | 1,17% | - |
| 08.01.2026 | 110,70 | 114,55 | 109,20 | 113,35 | 2,21% | - |
| 07.01.2026 | 114,90 | 115,25 | 110,20 | 110,90 | -3,54% | - |
| 06.01.2026 | 113,88 | 115,78 | 112,65 | 114,98 | 1,17% | - |
| 05.01.2026 | 114,10 | 115,98 | 113,65 | 113,65 | 0,26% | - |
| 02.01.2026 | 115,95 | 117,38 | 113,35 | 113,35 | -3,72% | - |
| 30.12.2025 | 117,65 | 117,75 | 117,60 | 117,73 | -0,11% | - |
| 29.12.2025 | 118,68 | 119,28 | 117,53 | 117,85 | 0,28% | - |
| 23.12.2025 | 118,40 | 119,28 | 116,90 | 117,53 | -1,45% | - |
| 22.12.2025 | 120,18 | 120,53 | 118,73 | 119,25 | -0,67% | - |
| 19.12.2025 | 121,85 | 122,70 | 118,10 | 120,05 | -2,02% | - |
| 18.12.2025 | 122,05 | 124,50 | 120,80 | 122,53 | -0,06% | - |
| 17.12.2025 | 123,80 | 124,18 | 121,28 | 122,60 | -0,79% | - |
| 16.12.2025 | 122,95 | 124,45 | 122,28 | 123,58 | 0,57% | - |
| 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% | - |