142,900€
0,18%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 164,00 | 165,30 | 162,25 | 162,38 | -0,92% | - |
| 27.05.2025 | 161,75 | 164,00 | 160,63 | 163,88 | 1,20% | - |
| 26.05.2025 | 161,08 | 162,18 | 160,93 | 161,93 | 1,03% | - |
| 23.05.2025 | 161,55 | 161,88 | 158,13 | 160,27 | -1,40% | - |
| 22.05.2025 | 160,65 | 163,58 | 159,77 | 162,55 | 1,17% | - |
| 21.05.2025 | 165,35 | 165,50 | 160,05 | 160,68 | -3,66% | - |
| 20.05.2025 | 166,85 | 168,08 | 165,68 | 166,77 | -0,33% | - |
| 19.05.2025 | 167,77 | 168,65 | 165,83 | 167,33 | -1,12% | - |
| 16.05.2025 | 167,95 | 169,73 | 166,93 | 169,23 | 0,47% | - |
| 15.05.2025 | 168,38 | 170,05 | 167,43 | 168,43 | -0,66% | - |
| 14.05.2025 | 170,52 | 171,58 | 166,05 | 169,55 | -0,54% | - |
| 13.05.2025 | 169,63 | 171,58 | 168,68 | 170,48 | 0,13% | - |
| 12.05.2025 | 161,43 | 171,58 | 161,18 | 170,25 | 6,84% | - |
| 09.05.2025 | 160,38 | 160,93 | 158,95 | 159,35 | -0,64% | - |
| 08.05.2025 | 156,15 | 163,13 | 156,00 | 160,38 | 3,30% | - |
| 07.05.2025 | 145,02 | 156,20 | 142,98 | 155,25 | 7,66% | - |
| 06.05.2025 | 146,27 | 146,50 | 143,73 | 144,20 | -1,59% | - |
| 05.05.2025 | 146,30 | 147,98 | 145,50 | 146,52 | -0,73% | - |
| 02.05.2025 | 143,98 | 148,13 | 142,35 | 147,60 | 4,20% | - |
| 30.04.2025 | 140,83 | 141,93 | 137,40 | 141,65 | 0,82% | - |
| 29.04.2025 | 139,38 | 141,13 | 137,77 | 140,50 | 1,21% | - |
| 28.04.2025 | 138,23 | 140,48 | 136,60 | 138,83 | -0,18% | - |
| 25.04.2025 | 140,27 | 140,45 | 137,05 | 139,08 | -0,36% | - |
| 24.04.2025 | 136,00 | 139,83 | 134,90 | 139,58 | 2,10% | - |
| 23.04.2025 | 135,45 | 140,27 | 133,95 | 136,70 | 2,72% | - |
| 22.04.2025 | 128,70 | 133,38 | 128,68 | 133,08 | -0,08% | - |
| 17.04.2025 | 132,08 | 134,58 | 129,33 | 133,18 | 1,91% | - |
| 16.04.2025 | 131,43 | 133,35 | 129,18 | 130,68 | -2,26% | - |
| 15.04.2025 | 133,45 | 135,75 | 133,15 | 133,70 | 0,11% | - |
| 14.04.2025 | 131,23 | 135,90 | 131,00 | 133,55 | 1,83% | - |
| 11.04.2025 | 131,18 | 132,23 | 126,18 | 131,15 | 0,15% | - |
| 10.04.2025 | 145,25 | 145,75 | 128,95 | 130,95 | -10,20% | - |
| 09.04.2025 | 130,02 | 146,50 | 128,13 | 145,83 | 9,40% | - |
| 08.04.2025 | 136,70 | 140,65 | 131,35 | 133,30 | -1,17% | - |
| 07.04.2025 | 126,68 | 135,33 | 124,78 | 134,88 | 2,18% | - |
| 04.04.2025 | 136,35 | 137,05 | 129,48 | 132,00 | -4,00% | - |
| 03.04.2025 | 146,35 | 151,52 | 135,40 | 137,50 | -9,27% | - |
| 02.04.2025 | 149,98 | 152,43 | 148,33 | 151,55 | 0,92% | - |
| 01.04.2025 | 147,73 | 151,18 | 147,38 | 150,18 | 1,37% | - |
| 31.03.2025 | 148,73 | 150,35 | 146,88 | 148,15 | -0,24% | - |
| 28.03.2025 | 151,85 | 153,83 | 148,48 | 148,50 | -1,10% | - |
| 27.03.2025 | 155,60 | 155,85 | 149,27 | 150,15 | 10,53% | - |
| 26.03.2025 | 156,18 | 157,50 | 135,80 | 135,85 | -7,96% | - |