117,075€
-0,32%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 117,48 | 117,48 | 117,28 | 117,38 | -0,06% | - |
| 19.08.2026 | 115,75 | 118,55 | 114,95 | 117,45 | 0,99% | - |
| 18.08.2026 | 116,00 | 117,85 | 115,85 | 116,30 | -0,47% | 34,00 |
| 17.08.2026 | 119,65 | 120,00 | 115,85 | 116,85 | -2,87% | - |
| 14.08.2026 | 122,10 | 122,10 | 120,00 | 120,30 | -1,88% | - |
| 13.08.2026 | 117,95 | 122,60 | 117,95 | 122,60 | 3,33% | - |
| 12.08.2026 | 116,70 | 118,75 | 115,50 | 118,65 | 1,37% | - |
| 11.08.2026 | 117,50 | 118,25 | 116,10 | 117,05 | -0,85% | - |
| 10.08.2026 | 116,85 | 118,60 | 116,65 | 118,05 | 0,60% | 16,00 |
| 07.08.2026 | 122,25 | 123,75 | 117,35 | 117,35 | -4,44% | 16,00 |
| 06.08.2026 | 120,90 | 124,80 | 118,75 | 122,80 | 0,37% | - |
| 05.08.2026 | 133,25 | 133,25 | 104,20 | 122,35 | -8,08% | 180,00 |
| 04.08.2026 | 127,85 | 133,10 | 127,60 | 133,10 | 3,74% | - |
| 03.08.2026 | 128,10 | 130,55 | 128,05 | 128,30 | 0,08% | - |
| 31.07.2026 | 126,50 | 128,55 | 124,85 | 128,20 | 1,75% | - |
| 30.07.2026 | 128,50 | 128,85 | 123,50 | 126,00 | -2,59% | - |
| 29.07.2026 | 125,50 | 131,10 | 124,85 | 129,35 | 2,25% | - |
| 28.07.2026 | 120,70 | 126,50 | 120,70 | 126,50 | 4,16% | - |
| 27.07.2026 | 117,50 | 121,60 | 117,50 | 121,45 | 3,49% | - |
| 24.07.2026 | 113,80 | 117,80 | 113,65 | 117,35 | 2,85% | - |
| 23.07.2026 | 112,85 | 115,70 | 112,20 | 114,10 | 0,00% | - |
| 22.07.2026 | 113,00 | 114,10 | 111,90 | 114,10 | 0,26% | - |
| 21.07.2026 | 113,60 | 114,50 | 111,75 | 113,80 | 0,26% | - |
| 20.07.2026 | 115,65 | 116,25 | 112,30 | 113,50 | -2,66% | - |
| 17.07.2026 | 115,85 | 118,35 | 115,40 | 116,60 | -0,26% | - |
| 16.07.2026 | 113,60 | 119,20 | 113,30 | 116,90 | 2,50% | - |
| 15.07.2026 | 121,30 | 122,20 | 113,60 | 114,05 | -6,36% | - |
| 14.07.2026 | 126,30 | 126,30 | 121,80 | 121,80 | -3,91% | - |
| 13.07.2026 | 125,75 | 127,05 | 125,70 | 126,75 | 0,32% | - |
| 10.07.2026 | 122,50 | 126,35 | 122,45 | 126,35 | 3,74% | 420,00 |
| 09.07.2026 | 120,35 | 122,95 | 118,10 | 121,80 | 0,91% | - |
| 08.07.2026 | 121,05 | 121,70 | 119,95 | 120,70 | -0,54% | - |
| 07.07.2026 | 117,10 | 121,35 | 117,10 | 121,35 | 3,72% | - |
| 06.07.2026 | 116,50 | 118,70 | 115,95 | 117,00 | 0,60% | - |
| 03.07.2026 | 116,50 | 116,50 | 115,95 | 116,30 | -0,30% | - |
| 02.07.2026 | 121,05 | 121,05 | 116,65 | 116,65 | -4,11% | - |
| 01.07.2026 | 122,30 | 126,00 | 121,65 | 121,65 | -1,26% | - |
| 30.06.2026 | 122,25 | 124,55 | 121,20 | 123,20 | 1,15% | - |
| 29.06.2026 | 116,95 | 121,85 | 116,75 | 121,80 | 4,19% | - |
| 26.06.2026 | 111,80 | 116,90 | 111,20 | 116,90 | 4,14% | - |
| 25.06.2026 | 111,50 | 116,15 | 111,50 | 112,25 | -2,09% | - |
| 24.06.2026 | 115,50 | 116,30 | 113,60 | 114,65 | 0,39% | - |
| 23.06.2026 | 108,50 | 115,05 | 107,15 | 114,20 | 5,69% | 1.156,00 |
| 22.06.2026 | 111,25 | 111,90 | 108,05 | 108,05 | -2,75% | - |
| 19.06.2026 | 111,50 | 111,55 | 111,10 | 111,10 | -0,67% | - |
| 18.06.2026 | 110,10 | 112,55 | 108,00 | 111,85 | 1,41% | - |
| 17.06.2026 | 111,50 | 113,40 | 110,30 | 110,30 | -1,25% | 180,00 |
| 16.06.2026 | 112,85 | 113,25 | 111,25 | 111,70 | -1,33% | - |
| 15.06.2026 | 114,00 | 115,65 | 113,20 | 113,20 | -1,09% | - |
| 12.06.2026 | 111,20 | 114,45 | 110,55 | 114,45 | 2,88% | - |
| 11.06.2026 | 111,85 | 112,50 | 109,50 | 111,25 | -0,63% | - |
| 10.06.2026 | 114,70 | 114,90 | 111,95 | 111,95 | -3,12% | - |
| 09.06.2026 | 116,45 | 116,45 | 113,15 | 115,55 | -1,45% | - |
| 08.06.2026 | 114,30 | 119,05 | 114,25 | 117,25 | 1,69% | - |
| 05.06.2026 | 119,45 | 119,85 | 115,05 | 115,30 | -3,72% | - |
| 04.06.2026 | 117,65 | 121,00 | 117,65 | 119,75 | 1,18% | - |
| 03.06.2026 | 119,55 | 120,00 | 115,90 | 118,35 | -1,05% | - |
| 02.06.2026 | 120,30 | 120,90 | 117,25 | 119,60 | -1,24% | - |
| 01.06.2026 | 107,30 | 121,10 | 107,25 | 121,10 | 12,60% | - |
| 29.05.2026 | 99,80 | 107,55 | 99,78 | 107,55 | 8,20% | - |
| 28.05.2026 | 97,90 | 99,50 | 96,62 | 99,40 | 1,26% | - |
| 27.05.2026 | 92,90 | 99,44 | 92,90 | 98,16 | 5,32% | - |
| 26.05.2026 | 95,44 | 95,46 | 93,18 | 93,20 | -2,57% | - |
| 25.05.2026 | 95,50 | 95,66 | 95,46 | 95,66 | 0,53% | - |
| 22.05.2026 | 91,34 | 95,40 | 91,22 | 95,16 | 3,43% | - |
| 21.05.2026 | 90,88 | 92,04 | 89,40 | 92,00 | 0,99% | - |
| 20.05.2026 | 90,42 | 91,66 | 89,20 | 91,10 | 1,33% | - |
| 19.05.2026 | 88,78 | 91,54 | 88,76 | 89,90 | 1,15% | - |
| 18.05.2026 | 86,70 | 89,72 | 86,60 | 88,88 | 1,44% | - |
| 15.05.2026 | 87,08 | 88,86 | 86,96 | 87,62 | 0,14% | - |
| 14.05.2026 | 85,50 | 87,50 | 85,42 | 87,50 | 2,15% | - |
| 13.05.2026 | 84,58 | 86,00 | 83,12 | 85,66 | 2,29% | - |
| 12.05.2026 | 86,76 | 87,54 | 82,66 | 83,74 | -3,75% | - |
| 11.05.2026 | 88,78 | 88,84 | 86,00 | 87,00 | -1,76% | - |
| 08.05.2026 | 93,54 | 94,16 | 88,56 | 88,56 | -4,57% | - |
| 07.05.2026 | 92,78 | 92,90 | 92,62 | 92,80 | -13,95% | - |
| 06.05.2026 | 116,25 | 116,90 | 107,30 | 107,85 | -7,42% | - |
| 05.05.2026 | 115,40 | 117,95 | 115,30 | 116,50 | 0,95% | - |
| 04.05.2026 | 115,50 | 117,25 | 115,00 | 115,40 | -0,99% | - |
| 30.04.2026 | 114,90 | 116,55 | 114,05 | 116,55 | 0,60% | - |
| 29.04.2026 | 113,20 | 116,50 | 112,85 | 115,85 | 2,25% | - |
| 28.04.2026 | 113,20 | 114,80 | 112,20 | 113,30 | -0,04% | - |
| 27.04.2026 | 114,45 | 114,80 | 113,30 | 113,35 | -1,73% | - |
| 24.04.2026 | 116,10 | 116,35 | 113,50 | 115,35 | -0,99% | - |
| 23.04.2026 | 120,40 | 120,80 | 115,25 | 116,50 | -4,04% | - |
| 22.04.2026 | 120,25 | 121,65 | 120,10 | 121,40 | 0,87% | - |
| 21.04.2026 | 115,85 | 120,65 | 115,75 | 120,35 | 4,02% | 2,00 |
| 20.04.2026 | 112,65 | 115,80 | 112,45 | 115,70 | 1,94% | - |
| 17.04.2026 | 112,85 | 113,80 | 112,50 | 113,50 | 0,58% | - |
| 16.04.2026 | 109,30 | 113,10 | 109,30 | 112,85 | 3,01% | - |
| 15.04.2026 | 109,65 | 110,20 | 108,55 | 109,55 | -0,36% | - |
| 14.04.2026 | 111,50 | 111,80 | 109,95 | 109,95 | -1,83% | - |
| 13.04.2026 | 106,15 | 112,00 | 105,75 | 112,00 | 4,72% | - |
| 10.04.2026 | 107,90 | 108,95 | 106,95 | 106,95 | -1,11% | - |
| 09.04.2026 | 107,95 | 108,20 | 107,35 | 108,15 | -0,18% | - |
| 08.04.2026 | 107,75 | 108,65 | 107,55 | 108,35 | 1,78% | - |
| 07.04.2026 | 106,55 | 107,25 | 105,50 | 106,45 | 0,85% | - |
| 02.04.2026 | 103,60 | 105,70 | 103,30 | 105,55 | 1,15% | - |
| 01.04.2026 | 104,30 | 104,90 | 103,90 | 104,35 | 0,19% | - |
| 31.03.2026 | 103,70 | 104,35 | 102,10 | 104,15 | 0,92% | - |