163,715$
-1,43%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 179,21 | 179,21 | 175,71 | 175,77 | -1,09% | 972.563,00 |
| 14.07.2025 | 177,41 | 179,29 | 175,86 | 177,70 | 0,18% | 1.118.354,00 |
| 11.07.2025 | 178,06 | 178,62 | 176,96 | 177,38 | -1,29% | 775.092,00 |
| 10.07.2025 | 180,83 | 182,90 | 179,60 | 179,70 | -0,58% | 962.544,00 |
| 09.07.2025 | 181,59 | 182,19 | 177,54 | 180,75 | 0,06% | 791.000,00 |
| 08.07.2025 | 178,01 | 181,62 | 177,86 | 180,65 | 1,85% | 847.623,00 |
| 07.07.2025 | 180,86 | 182,44 | 177,19 | 177,36 | -2,62% | 737.509,00 |
| 03.07.2025 | 183,37 | 183,91 | 181,92 | 182,13 | -0,39% | 494.454,00 |
| 02.07.2025 | 181,00 | 182,98 | 179,57 | 182,84 | 0,93% | 738.210,00 |
| 01.07.2025 | 178,58 | 183,70 | 177,29 | 181,16 | 1,44% | 958.401,00 |
| 30.06.2025 | 178,00 | 179,38 | 176,91 | 178,59 | 0,67% | 937.061,00 |
| 27.06.2025 | 178,08 | 179,06 | 176,35 | 177,41 | 0,07% | 2.773.832,00 |
| 26.06.2025 | 178,98 | 179,51 | 175,80 | 177,28 | -0,31% | 930.819,00 |
| 25.06.2025 | 180,60 | 181,02 | 176,62 | 177,83 | -1,12% | 1.022.437,00 |
| 24.06.2025 | 175,72 | 180,45 | 174,43 | 179,84 | 3,49% | 1.340.718,00 |
| 23.06.2025 | 170,62 | 174,43 | 170,05 | 173,77 | 1,85% | 1.268.131,00 |
| 20.06.2025 | 171,87 | 172,37 | 169,28 | 170,62 | 0,36% | 2.210.517,00 |
| 18.06.2025 | 170,32 | 172,19 | 169,49 | 170,00 | -0,47% | 1.240.383,00 |
| 17.06.2025 | 171,47 | 173,70 | 170,41 | 170,80 | -0,90% | 1.025.696,00 |
| 16.06.2025 | 171,91 | 173,65 | 171,19 | 172,35 | 1,13% | 1.477.151,00 |
| 13.06.2025 | 172,45 | 173,67 | 169,96 | 170,42 | -2,48% | 1.116.084,00 |
| 12.06.2025 | 175,69 | 176,21 | 173,87 | 174,75 | -0,57% | 971.162,00 |
| 11.06.2025 | 179,48 | 180,00 | 175,26 | 175,75 | -1,67% | 785.505,00 |
| 10.06.2025 | 177,91 | 179,12 | 176,82 | 178,73 | 0,73% | 1.368.972,00 |
| 09.06.2025 | 179,51 | 180,02 | 177,23 | 177,43 | -0,45% | 1.038.612,00 |
| 06.06.2025 | 177,71 | 178,94 | 176,63 | 178,24 | 1,37% | 615.364,00 |
| 05.06.2025 | 176,61 | 177,78 | 175,34 | 175,83 | -0,55% | 1.130.143,00 |
| 04.06.2025 | 179,62 | 180,42 | 176,73 | 176,80 | -1,42% | 1.005.719,00 |
| 03.06.2025 | 175,46 | 179,67 | 174,70 | 179,35 | 2,63% | 819.461,00 |
| 02.06.2025 | 176,87 | 177,44 | 171,16 | 174,76 | -3,10% | 2.285.210,00 |
| 30.05.2025 | 181,41 | 182,01 | 178,55 | 180,36 | -1,09% | 1.046.284,00 |
| 29.05.2025 | 185,16 | 185,16 | 181,01 | 182,35 | -0,54% | 617.254,00 |
| 28.05.2025 | 185,54 | 186,70 | 183,17 | 183,34 | -1,28% | 927.624,00 |
| 27.05.2025 | 185,34 | 185,94 | 182,79 | 185,72 | 1,95% | 993.828,00 |
| 23.05.2025 | 178,51 | 183,25 | 177,42 | 182,16 | -0,67% | 1.359.784,00 |
| 22.05.2025 | 181,66 | 184,52 | 180,69 | 183,38 | 0,86% | 1.162.904,00 |
| 21.05.2025 | 186,74 | 187,32 | 181,41 | 181,82 | -3,34% | 970.884,00 |
| 20.05.2025 | 187,44 | 189,28 | 186,82 | 188,10 | 0,03% | 770.723,00 |
| 19.05.2025 | 186,65 | 189,45 | 186,64 | 188,04 | -0,52% | 912.581,00 |
| 16.05.2025 | 187,91 | 189,33 | 186,83 | 189,03 | 0,32% | 961.668,00 |
| 15.05.2025 | 188,86 | 190,08 | 187,14 | 188,43 | -0,49% | 1.611.426,00 |
| 14.05.2025 | 190,79 | 192,30 | 189,34 | 189,36 | -0,69% | 2.171.926,00 |
| 13.05.2025 | 188,82 | 191,70 | 188,75 | 190,68 | 0,99% | 1.637.406,00 |
| 12.05.2025 | 186,00 | 190,06 | 185,12 | 188,82 | 5,52% | 1.652.607,00 |
| 09.05.2025 | 180,98 | 181,69 | 178,84 | 178,94 | -0,64% | 1.101.319,00 |
| 08.05.2025 | 177,69 | 183,18 | 177,69 | 180,09 | 2,60% | 2.409.989,00 |
| 07.05.2025 | 163,46 | 177,28 | 162,46 | 175,52 | 7,07% | 2.701.839,00 |
| 06.05.2025 | 164,12 | 166,04 | 163,13 | 163,93 | -1,10% | 1.391.567,00 |
| 05.05.2025 | 164,89 | 167,68 | 164,89 | 165,75 | -0,65% | 879.374,00 |
| 02.05.2025 | 165,62 | 167,54 | 164,55 | 166,83 | 2,73% | 1.768.016,00 |
| 01.05.2025 | 160,90 | 163,54 | 159,01 | 162,40 | 1,15% | 1.474.519,00 |
| 30.04.2025 | 158,30 | 160,94 | 156,41 | 160,56 | 0,38% | 877.111,00 |
| 29.04.2025 | 157,55 | 160,60 | 156,36 | 159,96 | 0,86% | 1.004.086,00 |
| 28.04.2025 | 158,98 | 159,80 | 155,95 | 158,59 | 0,41% | 1.066.193,00 |
| 25.04.2025 | 157,74 | 158,32 | 155,78 | 157,95 | -0,62% | 1.042.344,00 |
| 24.04.2025 | 155,90 | 159,06 | 154,32 | 158,94 | 2,63% | 960.997,00 |
| 23.04.2025 | 155,64 | 159,17 | 154,04 | 154,86 | 1,86% | 1.106.400,00 |
| 22.04.2025 | 149,91 | 152,59 | 149,91 | 152,03 | 2,43% | 959.252,00 |
| 21.04.2025 | 149,70 | 150,75 | 146,98 | 148,42 | -2,01% | 1.476.421,00 |
| 17.04.2025 | 149,94 | 152,74 | 149,31 | 151,47 | 1,81% | 1.166.891,00 |
| 16.04.2025 | 148,89 | 151,16 | 147,32 | 148,77 | -1,37% | 778.112,00 |
| 15.04.2025 | 151,76 | 153,57 | 150,16 | 150,83 | -0,60% | 908.740,00 |
| 14.04.2025 | 151,78 | 153,23 | 149,19 | 151,74 | 1,98% | 1.441.391,00 |
| 11.04.2025 | 145,21 | 149,59 | 143,61 | 148,80 | 1,43% | 1.815.290,00 |
| 10.04.2025 | 154,47 | 155,08 | 144,18 | 146,70 | -8,01% | 2.816.855,00 |
| 09.04.2025 | 145,87 | 160,62 | 142,23 | 159,48 | 9,21% | 3.086.708,00 |
| 08.04.2025 | 152,06 | 153,57 | 143,83 | 146,03 | -0,79% | 2.175.527,00 |
| 07.04.2025 | 141,45 | 147,69 | 137,31 | 147,20 | 1,88% | 3.846.242,00 |
| 04.04.2025 | 149,70 | 149,70 | 141,80 | 144,49 | -4,67% | 4.384.230,00 |
| 03.04.2025 | 157,29 | 158,18 | 150,39 | 151,57 | -7,84% | 3.559.315,00 |
| 02.04.2025 | 160,32 | 165,43 | 160,17 | 164,47 | 1,47% | 860.077,00 |
| 01.04.2025 | 160,49 | 163,31 | 159,37 | 162,08 | 1,14% | 1.285.135,00 |
| 31.03.2025 | 161,43 | 161,69 | 158,76 | 160,26 | -0,77% | 1.245.118,00 |
| 28.03.2025 | 163,08 | 165,00 | 160,96 | 161,51 | -1,42% | 1.317.391,00 |
| 27.03.2025 | 164,37 | 164,70 | 161,19 | 163,84 | -2,09% | 1.499.622,00 |
| 26.03.2025 | 169,26 | 169,74 | 165,88 | 167,33 | -0,71% | 1.009.918,00 |
| 25.03.2025 | 170,27 | 171,12 | 167,47 | 168,52 | -1,05% | 815.381,00 |