150,900€
-0,40%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 151,73 | 152,83 | 150,68 | 151,63 | 0,08% | - |
| 26.06.2025 | 152,63 | 153,18 | 149,93 | 151,50 | -0,67% | - |
| 25.06.2025 | 154,93 | 155,68 | 152,08 | 152,52 | -1,53% | - |
| 24.06.2025 | 150,68 | 155,30 | 150,10 | 154,90 | 3,23% | - |
| 23.06.2025 | 148,75 | 151,23 | 147,80 | 150,05 | 1,28% | - |
| 20.06.2025 | 146,50 | 149,73 | 146,50 | 148,15 | 1,13% | - |
| 19.06.2025 | 148,10 | 148,25 | 146,48 | 146,50 | -1,10% | - |
| 18.06.2025 | 148,80 | 149,65 | 147,40 | 148,13 | -0,42% | - |
| 17.06.2025 | 149,10 | 150,38 | 147,90 | 148,75 | -0,20% | - |
| 16.06.2025 | 147,60 | 149,75 | 147,55 | 149,05 | 1,03% | - |
| 13.06.2025 | 150,88 | 151,50 | 147,30 | 147,52 | -2,14% | - |
| 12.06.2025 | 152,98 | 152,98 | 149,95 | 150,75 | -1,49% | - |
| 11.06.2025 | 156,43 | 156,95 | 152,58 | 153,02 | -2,16% | - |
| 10.06.2025 | 155,33 | 156,88 | 154,63 | 156,40 | 0,69% | - |
| 09.06.2025 | 155,90 | 158,00 | 155,27 | 155,33 | -0,73% | - |
| 06.06.2025 | 154,25 | 157,15 | 153,58 | 156,48 | 1,90% | - |
| 05.06.2025 | 154,88 | 155,50 | 153,05 | 153,55 | -0,89% | - |
| 04.06.2025 | 157,63 | 158,13 | 154,90 | 154,93 | -1,88% | - |
| 03.06.2025 | 152,75 | 157,95 | 152,00 | 157,90 | 3,42% | - |
| 02.06.2025 | 158,23 | 158,88 | 149,70 | 152,68 | -3,87% | 295,00 |
| 30.05.2025 | 160,45 | 161,48 | 157,38 | 158,83 | -0,90% | - |
| 29.05.2025 | 162,40 | 165,52 | 159,18 | 160,27 | -1,29% | - |
| 28.05.2025 | 163,98 | 165,25 | 162,23 | 162,38 | -0,90% | - |
| 27.05.2025 | 161,55 | 163,98 | 160,75 | 163,85 | 1,19% | - |
| 26.05.2025 | 160,25 | 162,18 | 159,65 | 161,93 | 1,00% | - |
| 23.05.2025 | 161,52 | 161,75 | 157,25 | 160,33 | -1,37% | - |
| 22.05.2025 | 160,63 | 163,58 | 159,77 | 162,55 | 1,14% | - |
| 21.05.2025 | 166,73 | 166,73 | 160,33 | 160,73 | -3,57% | - |
| 20.05.2025 | 167,10 | 168,08 | 165,68 | 166,68 | -0,36% | - |
| 19.05.2025 | 169,38 | 172,58 | 165,83 | 167,27 | -1,30% | - |
| 16.05.2025 | 168,48 | 169,73 | 166,93 | 169,48 | 0,71% | - |
| 15.05.2025 | 169,18 | 170,05 | 167,43 | 168,27 | -0,84% | - |
| 14.05.2025 | 170,58 | 171,55 | 169,23 | 169,70 | -0,47% | - |
| 13.05.2025 | 170,70 | 171,52 | 167,83 | 170,50 | 0,19% | - |
| 12.05.2025 | 161,18 | 171,58 | 159,75 | 170,18 | 6,86% | - |
| 09.05.2025 | 160,43 | 161,00 | 158,60 | 159,25 | -0,73% | - |
| 08.05.2025 | 156,15 | 163,13 | 154,83 | 160,43 | 3,37% | 40,00 |
| 07.05.2025 | 144,20 | 156,20 | 142,98 | 155,20 | 7,42% | 184,00 |
| 06.05.2025 | 146,15 | 146,52 | 143,75 | 144,48 | -1,40% | - |
| 05.05.2025 | 146,27 | 147,98 | 144,83 | 146,52 | -0,69% | - |
| 02.05.2025 | 143,50 | 148,13 | 141,73 | 147,55 | 4,15% | - |
| 30.04.2025 | 140,50 | 141,93 | 137,33 | 141,68 | 0,82% | - |
| 29.04.2025 | 138,93 | 141,13 | 137,48 | 140,52 | 1,13% | - |
| 28.04.2025 | 140,23 | 140,52 | 136,60 | 138,95 | -0,13% | - |
| 25.04.2025 | 139,55 | 140,48 | 137,05 | 139,13 | -0,34% | - |
| 24.04.2025 | 136,80 | 139,83 | 134,90 | 139,60 | 2,01% | - |
| 23.04.2025 | 133,95 | 140,35 | 133,15 | 136,85 | 2,82% | - |
| 22.04.2025 | 133,20 | 133,38 | 128,50 | 133,10 | -0,06% | - |
| 17.04.2025 | 131,73 | 134,58 | 129,33 | 133,18 | 1,80% | - |
| 16.04.2025 | 132,35 | 133,70 | 129,18 | 130,83 | -2,13% | - |
| 15.04.2025 | 133,45 | 135,75 | 132,88 | 133,68 | -0,07% | - |
| 14.04.2025 | 131,52 | 134,80 | 131,02 | 133,77 | 2,04% | - |
| 11.04.2025 | 130,10 | 132,23 | 125,98 | 131,10 | -0,15% | - |
| 10.04.2025 | 145,88 | 145,88 | 128,95 | 131,30 | -9,98% | - |
| 09.04.2025 | 129,18 | 146,45 | 128,13 | 145,85 | 9,68% | - |
| 08.04.2025 | 136,08 | 140,65 | 131,35 | 132,98 | -1,34% | - |
| 07.04.2025 | 131,88 | 135,05 | 124,00 | 134,77 | 2,12% | - |
| 04.04.2025 | 137,15 | 137,15 | 129,48 | 131,98 | -4,05% | - |
| 03.04.2025 | 151,48 | 151,48 | 135,40 | 137,55 | -9,30% | - |
| 02.04.2025 | 150,20 | 152,43 | 147,95 | 151,65 | 1,00% | - |
| 01.04.2025 | 148,20 | 151,18 | 147,38 | 150,15 | 1,23% | - |
| 31.03.2025 | 149,08 | 150,02 | 146,88 | 148,33 | -0,49% | - |
| 28.03.2025 | 150,63 | 153,10 | 148,70 | 149,05 | -1,73% | - |
| 27.03.2025 | 155,38 | 155,85 | 149,30 | 151,68 | -2,54% | - |
| 26.03.2025 | 156,38 | 157,98 | 154,27 | 155,63 | -0,29% | - |
| 25.03.2025 | 156,13 | 158,08 | 155,18 | 156,08 | -0,97% | 10,00 |
| 24.03.2025 | 152,25 | 159,55 | 152,25 | 157,60 | 2,89% | - |
| 21.03.2025 | 154,80 | 157,27 | 151,95 | 153,18 | -1,07% | - |
| 20.03.2025 | 158,52 | 159,65 | 154,50 | 154,83 | -2,40% | - |
| 19.03.2025 | 156,02 | 159,83 | 156,02 | 158,63 | 1,76% | - |
| 18.03.2025 | 156,27 | 157,23 | 154,60 | 155,88 | -0,13% | - |
| 17.03.2025 | 152,93 | 158,10 | 151,98 | 156,08 | 2,60% | - |
| 14.03.2025 | 150,70 | 154,63 | 150,70 | 152,13 | 1,08% | - |
| 13.03.2025 | 152,60 | 154,65 | 150,05 | 150,50 | -1,68% | - |
| 12.03.2025 | 152,18 | 157,23 | 151,60 | 153,08 | 0,62% | - |
| 11.03.2025 | 156,88 | 158,02 | 151,15 | 152,13 | -2,12% | - |
| 10.03.2025 | 155,43 | 158,18 | 153,15 | 155,43 | 0,19% | - |
| 07.03.2025 | 155,08 | 155,58 | 152,25 | 155,13 | 0,11% | - |
| 06.03.2025 | 158,80 | 159,83 | 154,90 | 154,95 | -3,10% | - |
| 05.03.2025 | 162,35 | 162,35 | 156,75 | 159,90 | -1,01% | - |
| 04.03.2025 | 164,50 | 164,90 | 161,40 | 161,52 | -1,82% | - |
| 03.03.2025 | 171,83 | 171,83 | 163,98 | 164,52 | -4,15% | - |
| 28.02.2025 | 172,15 | 172,88 | 168,93 | 171,65 | -0,20% | - |
| 27.02.2025 | 171,90 | 174,40 | 171,68 | 172,00 | 0,12% | - |
| 26.02.2025 | 174,50 | 174,73 | 171,08 | 171,80 | -1,09% | - |
| 25.02.2025 | 177,77 | 178,33 | 173,48 | 173,70 | -2,59% | - |
| 24.02.2025 | 178,18 | 179,70 | 177,02 | 178,33 | -0,03% | - |
| 21.02.2025 | 183,60 | 184,45 | 178,18 | 178,38 | -2,87% | - |
| 20.02.2025 | 186,63 | 186,63 | 183,10 | 183,65 | -1,51% | - |
| 19.02.2025 | 184,05 | 186,73 | 182,05 | 186,48 | 1,19% | - |
| 18.02.2025 | 181,18 | 184,33 | 179,93 | 184,27 | 1,71% | - |
| 17.02.2025 | 180,68 | 181,30 | 180,58 | 181,18 | 0,40% | - |
| 14.02.2025 | 179,43 | 182,20 | 178,27 | 180,45 | 0,60% | - |
| 13.02.2025 | 182,00 | 182,80 | 179,30 | 179,38 | -1,35% | - |
| 12.02.2025 | 185,05 | 185,33 | 181,68 | 181,83 | -1,78% | - |
| 11.02.2025 | 185,88 | 186,43 | 183,35 | 185,13 | -0,27% | - |
| 10.02.2025 | 185,75 | 188,50 | 183,90 | 185,63 | -0,23% | - |
| 07.02.2025 | 192,50 | 193,80 | 185,02 | 186,05 | -3,24% | - |
| 06.02.2025 | 198,18 | 199,75 | 191,20 | 192,27 | -2,88% | - |
| 05.02.2025 | 192,05 | 214,20 | 189,77 | 197,98 | 3,14% | 15,00 |