144,286$
-0,18%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 143,62 | 145,44 | 142,43 | 144,54 | 0,60% | 1.420.502,00 |
| 03.12.2025 | 142,99 | 145,16 | 142,42 | 143,68 | -0,33% | 965.610,00 |
| 02.12.2025 | 143,44 | 144,80 | 141,93 | 144,16 | 0,79% | 932.726,00 |
| 01.12.2025 | 143,46 | 145,04 | 142,23 | 143,03 | -0,83% | 1.160.677,00 |
| 28.11.2025 | 144,23 | 145,08 | 142,47 | 144,22 | -0,12% | 541.463,00 |
| 26.11.2025 | 143,23 | 145,38 | 142,39 | 144,40 | 0,82% | 1.143.826,00 |
| 25.11.2025 | 143,87 | 144,97 | 142,30 | 143,23 | 0,93% | 1.164.019,00 |
| 24.11.2025 | 140,90 | 142,47 | 139,50 | 141,91 | 1,22% | 1.731.264,00 |
| 21.11.2025 | 136,62 | 142,41 | 135,63 | 140,20 | 2,61% | 2.063.062,00 |
| 20.11.2025 | 141,66 | 142,15 | 135,92 | 136,64 | -2,20% | 1.427.319,00 |
| 19.11.2025 | 139,49 | 140,44 | 138,08 | 139,71 | -0,07% | 1.054.690,00 |
| 18.11.2025 | 140,04 | 141,76 | 138,69 | 139,81 | -0,31% | 1.225.199,00 |
| 17.11.2025 | 144,75 | 144,99 | 138,80 | 140,24 | -3,34% | 1.415.931,00 |
| 14.11.2025 | 145,57 | 149,33 | 144,48 | 145,08 | -1,18% | 1.832.624,00 |
| 13.11.2025 | 146,02 | 150,35 | 146,02 | 146,81 | -0,39% | 1.850.643,00 |
| 12.11.2025 | 143,52 | 148,04 | 143,29 | 147,39 | 3,26% | 1.916.227,00 |
| 11.11.2025 | 143,53 | 144,01 | 140,98 | 142,73 | -0,40% | 1.484.088,00 |
| 10.11.2025 | 143,66 | 144,26 | 139,63 | 143,31 | 0,60% | 1.573.977,00 |
| 07.11.2025 | 141,17 | 144,07 | 139,37 | 142,45 | 0,63% | 1.560.994,00 |
| 06.11.2025 | 145,64 | 146,52 | 140,64 | 141,56 | -3,25% | 1.671.960,00 |
| 05.11.2025 | 142,21 | 146,68 | 141,11 | 146,32 | 3,29% | 2.743.515,00 |
| 04.11.2025 | 152,13 | 155,28 | 138,52 | 141,66 | -8,51% | 3.578.087,00 |
| 03.11.2025 | 159,41 | 161,00 | 153,86 | 154,83 | -2,85% | 2.451.944,00 |
| 31.10.2025 | 155,69 | 160,65 | 155,20 | 159,37 | 1,64% | 1.143.810,00 |
| 30.10.2025 | 157,32 | 159,16 | 156,57 | 156,80 | -0,33% | 1.092.388,00 |
| 29.10.2025 | 155,92 | 158,12 | 154,75 | 157,32 | 0,74% | 1.643.502,00 |
| 28.10.2025 | 158,66 | 158,91 | 154,66 | 156,16 | -1,93% | 934.100,00 |
| 27.10.2025 | 159,00 | 160,83 | 156,38 | 159,23 | 0,68% | 1.832.734,00 |
| 24.10.2025 | 160,49 | 161,06 | 157,45 | 158,16 | -0,23% | 1.141.374,00 |
| 23.10.2025 | 155,62 | 159,18 | 155,62 | 158,53 | 1,39% | 1.047.520,00 |
| 22.10.2025 | 157,33 | 161,10 | 156,25 | 156,36 | -0,11% | 2.284.487,00 |
| 21.10.2025 | 153,80 | 157,37 | 153,80 | 156,53 | 0,74% | 1.090.771,00 |
| 20.10.2025 | 153,12 | 155,66 | 153,12 | 155,38 | 1,97% | 1.058.372,00 |
| 17.10.2025 | 151,09 | 153,20 | 150,34 | 152,38 | 0,85% | - |
| 16.10.2025 | 150,05 | 151,40 | 146,80 | 151,10 | 1,53% | 1.545.609,00 |
| 15.10.2025 | 151,72 | 152,38 | 148,59 | 148,83 | -1,00% | 966.912,00 |
| 14.10.2025 | 145,83 | 151,07 | 145,83 | 150,33 | 1,91% | 1.336.718,00 |
| 13.10.2025 | 148,01 | 148,34 | 145,21 | 147,51 | 1,70% | 1.350.031,00 |
| 10.10.2025 | 151,86 | 152,44 | 144,90 | 145,04 | -4,45% | 1.458.809,00 |
| 09.10.2025 | 156,92 | 156,96 | 150,98 | 151,79 | -3,27% | 1.150.879,00 |
| 08.10.2025 | 155,16 | 157,11 | 154,04 | 156,92 | 1,08% | 1.191.580,00 |
| 07.10.2025 | 157,59 | 158,66 | 154,51 | 155,25 | -1,33% | 877.364,00 |
| 06.10.2025 | 160,82 | 161,50 | 157,20 | 157,35 | -1,21% | 1.155.482,00 |
| 03.10.2025 | 159,58 | 162,47 | 159,13 | 159,27 | -0,09% | 1.036.183,00 |
| 02.10.2025 | 159,23 | 160,56 | 158,59 | 159,42 | 0,27% | 1.028.877,00 |
| 01.10.2025 | 159,28 | 160,55 | 158,74 | 158,99 | -0,18% | 1.147.960,00 |
| 30.09.2025 | 162,00 | 162,00 | 157,98 | 159,28 | -1,83% | 1.416.612,00 |
| 29.09.2025 | 166,06 | 167,00 | 162,05 | 162,25 | -1,29% | 1.005.298,00 |
| 26.09.2025 | 157,67 | 164,76 | 156,77 | 164,37 | 4,71% | 1.497.525,00 |
| 25.09.2025 | 158,74 | 159,07 | 156,66 | 156,97 | -2,18% | 1.682.783,00 |
| 24.09.2025 | 164,04 | 164,60 | 159,32 | 160,47 | -2,50% | 2.370.805,00 |
| 23.09.2025 | 164,86 | 165,74 | 163,29 | 164,58 | 0,26% | 1.252.006,00 |
| 22.09.2025 | 161,01 | 165,67 | 160,74 | 164,16 | 1,82% | 1.598.870,00 |
| 19.09.2025 | 162,51 | 163,32 | 161,00 | 161,22 | -1,01% | 2.889.618,00 |
| 18.09.2025 | 168,57 | 168,68 | 161,99 | 162,87 | -2,64% | 2.143.670,00 |
| 17.09.2025 | 166,22 | 169,20 | 164,60 | 167,29 | 0,69% | 1.244.116,00 |
| 16.09.2025 | 163,89 | 166,58 | 162,59 | 166,15 | 1,85% | 1.452.568,00 |
| 15.09.2025 | 164,51 | 167,05 | 162,75 | 163,13 | -0,71% | 1.289.799,00 |
| 12.09.2025 | 165,05 | 166,19 | 163,93 | 164,29 | -0,87% | 1.120.718,00 |
| 11.09.2025 | 171,55 | 171,55 | 164,01 | 165,73 | -2,95% | 2.040.020,00 |
| 10.09.2025 | 167,93 | 170,97 | 167,10 | 170,77 | 1,08% | 1.795.909,00 |
| 09.09.2025 | 167,97 | 169,51 | 167,11 | 168,95 | 0,66% | 1.085.004,00 |
| 08.09.2025 | 169,81 | 169,97 | 166,50 | 167,85 | -1,11% | 1.194.427,00 |
| 05.09.2025 | 166,96 | 170,73 | 165,64 | 169,73 | 2,09% | 1.439.016,00 |
| 04.09.2025 | 163,68 | 166,75 | 161,77 | 166,25 | 1,76% | 1.198.662,00 |
| 03.09.2025 | 161,70 | 163,70 | 161,15 | 163,37 | 0,68% | 844.283,00 |
| 02.09.2025 | 162,06 | 163,87 | 160,19 | 162,27 | -1,51% | 849.674,00 |
| 29.08.2025 | 165,62 | 168,05 | 164,11 | 164,76 | -0,67% | 1.109.842,00 |
| 28.08.2025 | 166,30 | 166,37 | 163,90 | 165,87 | 0,39% | 1.225.150,00 |
| 27.08.2025 | 163,75 | 166,30 | 163,10 | 165,23 | 0,95% | 1.343.450,00 |
| 26.08.2025 | 166,00 | 166,57 | 163,39 | 163,67 | -1,68% | 1.531.201,00 |
| 25.08.2025 | 166,06 | 166,63 | 165,16 | 166,46 | -0,32% | 856.486,00 |
| 22.08.2025 | 165,65 | 169,84 | 164,27 | 167,00 | 1,72% | 1.576.481,00 |
| 21.08.2025 | 165,69 | 165,91 | 162,88 | 164,18 | -1,64% | 710.818,00 |
| 20.08.2025 | 167,59 | 168,25 | 166,15 | 166,91 | -0,40% | 947.859,00 |
| 19.08.2025 | 166,04 | 169,29 | 165,41 | 167,58 | 1,05% | 1.037.443,00 |
| 18.08.2025 | 163,90 | 166,51 | 163,43 | 165,84 | 1,27% | 787.019,00 |
| 15.08.2025 | 165,83 | 167,35 | 163,44 | 163,76 | -1,40% | 1.829.568,00 |
| 14.08.2025 | 166,20 | 166,49 | 163,92 | 166,09 | -0,83% | 1.183.317,00 |
| 13.08.2025 | 164,39 | 167,71 | 163,54 | 167,48 | 2,08% | 1.179.955,00 |
| 12.08.2025 | 161,02 | 164,76 | 160,56 | 164,06 | 2,44% | 1.212.876,00 |
| 11.08.2025 | 162,66 | 165,00 | 159,78 | 160,15 | -1,70% | 1.174.822,00 |
| 08.08.2025 | 162,70 | 163,65 | 162,05 | 162,92 | 0,64% | 1.066.641,00 |
| 07.08.2025 | 166,91 | 167,19 | 160,43 | 161,88 | -2,19% | 1.869.838,00 |
| 06.08.2025 | 167,69 | 170,00 | 159,69 | 165,51 | 0,16% | 2.705.763,00 |
| 05.08.2025 | 172,33 | 173,38 | 165,04 | 165,24 | -4,01% | 2.352.090,00 |
| 04.08.2025 | 170,23 | 172,20 | 168,94 | 172,14 | 1,94% | 1.316.718,00 |
| 01.08.2025 | 172,80 | 173,09 | 167,47 | 168,86 | -3,17% | 1.165.055,00 |
| 31.07.2025 | 178,48 | 179,27 | 173,85 | 174,38 | -3,09% | 1.408.093,00 |
| 30.07.2025 | 182,74 | 182,74 | 178,73 | 179,94 | -1,23% | 854.885,00 |
| 29.07.2025 | 182,83 | 183,66 | 181,04 | 182,18 | 0,22% | 641.848,00 |
| 28.07.2025 | 181,73 | 182,93 | 181,56 | 181,78 | 0,35% | 545.586,00 |
| 25.07.2025 | 181,68 | 182,28 | 180,14 | 181,14 | 0,17% | 631.856,00 |
| 24.07.2025 | 179,84 | 182,05 | 179,52 | 180,83 | -0,30% | 754.799,00 |
| 23.07.2025 | 180,60 | 182,81 | 179,61 | 181,37 | 0,72% | 792.863,00 |
| 22.07.2025 | 177,72 | 180,74 | 177,69 | 180,07 | 1,81% | 668.333,00 |
| 21.07.2025 | 179,32 | 180,11 | 176,76 | 176,87 | -1,51% | 589.603,00 |
| 18.07.2025 | 180,85 | 181,27 | 178,88 | 179,59 | -0,22% | 833.868,00 |
| 17.07.2025 | 175,83 | 180,90 | 175,12 | 179,99 | 2,42% | 991.406,00 |
| 16.07.2025 | 176,64 | 177,43 | 174,10 | 175,73 | -0,02% | 617.777,00 |