125,775€
1,64%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 123,95 | 124,53 | 123,23 | 124,50 | 0,61% | - |
| 04.12.2025 | 122,85 | 124,35 | 122,85 | 123,75 | 1,06% | - |
| 03.12.2025 | 123,45 | 123,95 | 122,00 | 122,45 | -0,93% | - |
| 02.12.2025 | 122,50 | 123,60 | 122,10 | 123,60 | 0,77% | - |
| 01.12.2025 | 122,85 | 123,95 | 122,65 | 122,65 | -0,65% | - |
| 28.11.2025 | 124,20 | 124,55 | 123,45 | 123,45 | -0,36% | - |
| 27.11.2025 | 123,90 | 123,95 | 123,90 | 123,90 | -0,28% | - |
| 26.11.2025 | 123,35 | 124,70 | 123,15 | 124,25 | 0,57% | - |
| 25.11.2025 | 121,95 | 124,80 | 121,95 | 123,55 | 0,61% | - |
| 24.11.2025 | 121,20 | 122,95 | 121,20 | 122,80 | 1,28% | - |
| 21.11.2025 | 118,20 | 123,00 | 117,75 | 121,25 | 2,80% | - |
| 20.11.2025 | 121,45 | 121,90 | 117,65 | 117,95 | -2,52% | 10,00 |
| 19.11.2025 | 120,10 | 121,00 | 119,95 | 121,00 | 0,41% | - |
| 18.11.2025 | 119,95 | 121,10 | 119,95 | 120,50 | 0,08% | - |
| 17.11.2025 | 124,30 | 124,30 | 119,95 | 120,40 | -3,06% | 20,00 |
| 14.11.2025 | 125,35 | 126,10 | 124,20 | 124,20 | -1,27% | - |
| 13.11.2025 | 126,95 | 127,40 | 125,80 | 125,80 | -0,94% | - |
| 12.11.2025 | 122,80 | 127,00 | 122,80 | 127,00 | 3,55% | - |
| 11.11.2025 | 123,35 | 123,35 | 121,80 | 122,65 | -0,85% | - |
| 10.11.2025 | 122,70 | 123,70 | 120,80 | 123,70 | 0,86% | - |
| 07.11.2025 | 122,30 | 122,65 | 120,55 | 122,65 | 0,20% | - |
| 06.11.2025 | 126,40 | 126,40 | 121,70 | 122,40 | -3,51% | - |
| 05.11.2025 | 122,90 | 126,85 | 122,90 | 126,85 | 4,23% | - |
| 04.11.2025 | 132,75 | 133,85 | 121,55 | 121,70 | -9,25% | 50,00 |
| 03.11.2025 | 137,35 | 137,35 | 134,10 | 134,10 | -2,37% | - |
| 31.10.2025 | 135,05 | 137,80 | 135,05 | 137,35 | 1,70% | - |
| 30.10.2025 | 134,45 | 136,30 | 134,45 | 135,05 | 0,22% | - |
| 29.10.2025 | 133,30 | 135,20 | 133,05 | 134,75 | 1,28% | - |
| 28.10.2025 | 135,40 | 135,40 | 133,05 | 133,05 | -1,88% | - |
| 27.10.2025 | 136,05 | 137,30 | 134,40 | 135,60 | 0,07% | - |
| 24.10.2025 | 136,15 | 137,95 | 135,50 | 135,50 | -0,37% | - |
| 23.10.2025 | 133,95 | 136,00 | 133,95 | 136,00 | 1,04% | - |
| 22.10.2025 | 134,30 | 137,45 | 134,30 | 134,60 | -0,11% | - |
| 21.10.2025 | 132,80 | 134,85 | 132,80 | 134,75 | 1,16% | - |
| 20.10.2025 | 130,35 | 133,20 | 130,35 | 133,20 | 2,19% | - |
| 17.10.2025 | 127,70 | 130,45 | 127,70 | 130,35 | 1,09% | - |
| 16.10.2025 | 127,15 | 128,95 | 126,00 | 128,95 | 1,10% | - |
| 15.10.2025 | 129,00 | 129,25 | 127,55 | 127,55 | -1,35% | - |
| 14.10.2025 | 126,15 | 129,30 | 126,15 | 129,30 | 1,89% | - |
| 13.10.2025 | 125,10 | 126,90 | 125,10 | 126,90 | 1,85% | - |
| 10.10.2025 | 130,75 | 130,75 | 124,60 | 124,60 | -4,70% | - |
| 09.10.2025 | 134,15 | 134,15 | 130,60 | 130,75 | -2,82% | - |
| 08.10.2025 | 133,10 | 134,55 | 132,55 | 134,55 | 1,05% | 2,00 |
| 07.10.2025 | 133,80 | 134,90 | 132,35 | 133,15 | -0,75% | - |
| 06.10.2025 | 135,35 | 135,85 | 134,15 | 134,15 | -1,43% | - |
| 03.10.2025 | 135,60 | 137,15 | 135,60 | 136,10 | 0,44% | - |
| 02.10.2025 | 134,70 | 136,25 | 134,70 | 135,50 | 0,48% | - |
| 01.10.2025 | 134,30 | 135,75 | 134,30 | 134,85 | 0,00% | - |
| 30.09.2025 | 137,50 | 137,50 | 134,25 | 134,85 | -2,46% | - |
| 29.09.2025 | 139,85 | 139,85 | 138,25 | 138,25 | -1,43% | - |
| 26.09.2025 | 133,85 | 140,25 | 133,85 | 140,25 | 4,47% | - |
| 25.09.2025 | 136,10 | 136,10 | 133,95 | 134,25 | -1,79% | - |
| 24.09.2025 | 138,95 | 138,95 | 135,75 | 136,70 | -1,65% | - |
| 23.09.2025 | 138,35 | 139,65 | 138,10 | 139,00 | 0,25% | - |
| 22.09.2025 | 136,50 | 139,00 | 136,15 | 138,65 | 1,20% | - |
| 19.09.2025 | 137,75 | 138,00 | 137,00 | 137,00 | -0,83% | - |
| 18.09.2025 | 141,50 | 141,85 | 137,40 | 138,15 | -2,23% | - |
| 17.09.2025 | 139,40 | 141,45 | 139,35 | 141,30 | 0,89% | - |
| 16.09.2025 | 137,95 | 140,05 | 136,95 | 140,05 | 1,38% | - |
| 15.09.2025 | 139,55 | 140,95 | 138,15 | 138,15 | -1,25% | - |
| 12.09.2025 | 140,65 | 140,90 | 139,80 | 139,90 | -0,78% | - |
| 11.09.2025 | 145,35 | 145,35 | 139,55 | 141,00 | -3,19% | - |
| 10.09.2025 | 143,45 | 145,65 | 143,40 | 145,65 | 0,97% | - |
| 09.09.2025 | 141,95 | 144,25 | 141,95 | 144,25 | 1,44% | - |
| 08.09.2025 | 144,30 | 144,30 | 141,45 | 142,20 | -1,49% | - |
| 05.09.2025 | 141,95 | 144,35 | 140,95 | 144,35 | 1,40% | - |
| 04.09.2025 | 139,40 | 142,45 | 138,70 | 142,35 | 1,75% | - |
| 03.09.2025 | 138,25 | 139,90 | 137,75 | 139,90 | 0,58% | - |
| 02.09.2025 | 140,10 | 140,10 | 137,65 | 139,10 | -0,75% | - |
| 01.09.2025 | 139,80 | 140,20 | 139,80 | 140,15 | 0,00% | - |
| 29.08.2025 | 141,25 | 142,90 | 140,15 | 140,15 | -0,81% | - |
| 28.08.2025 | 141,30 | 141,95 | 140,60 | 141,30 | -0,32% | - |
| 27.08.2025 | 140,20 | 142,10 | 140,20 | 141,75 | 1,18% | - |
| 26.08.2025 | 142,25 | 142,25 | 140,10 | 140,10 | -1,99% | - |
| 25.08.2025 | 141,45 | 142,95 | 141,40 | 142,95 | 0,18% | - |
| 22.08.2025 | 141,00 | 144,10 | 141,00 | 142,70 | 1,10% | - |
| 21.08.2025 | 142,60 | 142,60 | 140,15 | 141,15 | -1,40% | - |
| 20.08.2025 | 143,10 | 143,15 | 142,45 | 143,15 | -0,17% | - |
| 19.08.2025 | 141,30 | 143,55 | 141,30 | 143,40 | 1,02% | - |
| 18.08.2025 | 139,35 | 142,35 | 139,35 | 141,95 | 1,72% | - |
| 15.08.2025 | 142,75 | 142,75 | 139,55 | 139,55 | -1,93% | - |
| 14.08.2025 | 142,25 | 142,30 | 140,70 | 142,30 | -0,28% | - |
| 13.08.2025 | 139,70 | 142,70 | 139,70 | 142,70 | 1,89% | - |
| 12.08.2025 | 137,35 | 140,35 | 137,35 | 140,05 | 1,63% | - |
| 11.08.2025 | 139,20 | 141,00 | 137,80 | 137,80 | -1,32% | - |
| 08.08.2025 | 138,45 | 139,65 | 138,45 | 139,65 | 0,94% | - |
| 07.08.2025 | 141,15 | 141,50 | 138,25 | 138,35 | -2,54% | - |
| 06.08.2025 | 142,60 | 145,20 | 138,05 | 141,95 | -0,39% | 50,00 |
| 05.08.2025 | 148,55 | 148,65 | 142,50 | 142,50 | -3,85% | 125,00 |
| 04.08.2025 | 145,75 | 148,20 | 145,60 | 148,20 | 1,75% | - |
| 01.08.2025 | 151,45 | 151,45 | 145,10 | 145,65 | -3,99% | - |
| 31.07.2025 | 156,95 | 156,95 | 151,70 | 151,70 | -3,16% | - |
| 30.07.2025 | 157,20 | 157,85 | 156,65 | 156,65 | -0,25% | - |
| 29.07.2025 | 156,55 | 158,10 | 156,55 | 157,05 | 0,32% | - |
| 28.07.2025 | 154,20 | 157,10 | 154,20 | 156,55 | 2,02% | - |
| 25.07.2025 | 153,50 | 153,80 | 153,45 | 153,45 | -0,07% | - |
| 24.07.2025 | 152,75 | 154,20 | 152,30 | 153,55 | 0,07% | - |
| 23.07.2025 | 153,20 | 154,85 | 153,20 | 153,45 | 0,39% | - |
| 22.07.2025 | 150,60 | 153,10 | 150,60 | 152,85 | 1,33% | - |
| 21.07.2025 | 153,80 | 153,80 | 150,85 | 150,85 | -1,98% | - |