113,150€
-1,97%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 115,63 | 116,55 | 113,55 | 113,70 | -1,49% | - |
| 13.01.2026 | 114,78 | 116,53 | 114,15 | 115,43 | 1,29% | 14,00 |
| 12.01.2026 | 114,75 | 114,75 | 113,33 | 113,95 | -0,65% | 14,00 |
| 09.01.2026 | 113,70 | 114,85 | 111,08 | 114,70 | 1,10% | - |
| 08.01.2026 | 111,75 | 113,50 | 109,13 | 113,45 | 2,65% | - |
| 07.01.2026 | 115,15 | 115,60 | 110,23 | 110,53 | -4,02% | 152,00 |
| 06.01.2026 | 114,55 | 115,78 | 112,65 | 115,15 | 0,79% | - |
| 05.01.2026 | 113,83 | 115,98 | 113,63 | 114,25 | 0,29% | 100,00 |
| 02.01.2026 | 115,88 | 117,40 | 113,63 | 113,93 | -3,19% | - |
| 30.12.2025 | 116,80 | 117,88 | 116,80 | 117,68 | -0,21% | - |
| 29.12.2025 | 118,93 | 119,28 | 117,53 | 117,93 | 0,68% | - |
| 23.12.2025 | 118,38 | 119,28 | 116,90 | 117,13 | -1,49% | 3,00 |
| 22.12.2025 | 120,18 | 120,65 | 118,73 | 118,90 | 0,53% | - |
| 19.12.2025 | 122,10 | 122,70 | 118,18 | 118,28 | -2,95% | 2,00 |
| 18.12.2025 | 122,40 | 124,50 | 120,68 | 121,88 | 0,21% | 187,00 |
| 17.12.2025 | 123,35 | 124,23 | 121,28 | 121,63 | -1,64% | - |
| 16.12.2025 | 123,30 | 124,45 | 122,08 | 123,65 | 0,92% | - |
| 15.12.2025 | 123,90 | 125,13 | 121,60 | 122,53 | -0,53% | - |
| 12.12.2025 | 128,18 | 128,45 | 123,08 | 123,18 | -3,41% | - |
| 11.12.2025 | 127,88 | 127,88 | 126,18 | 127,53 | 0,31% | - |
| 10.12.2025 | 126,55 | 127,50 | 125,03 | 127,13 | 0,04% | - |
| 09.12.2025 | 125,43 | 127,18 | 125,15 | 127,08 | 1,68% | - |
| 08.12.2025 | 125,60 | 126,78 | 124,00 | 124,98 | -0,54% | 8,00 |
| 05.12.2025 | 124,15 | 126,23 | 123,38 | 125,65 | 1,37% | - |
| 04.12.2025 | 123,10 | 124,18 | 122,23 | 123,95 | 1,02% | - |
| 03.12.2025 | 124,00 | 124,50 | 122,18 | 122,70 | -1,19% | - |
| 02.12.2025 | 123,05 | 124,35 | 122,20 | 124,18 | 0,96% | - |
| 01.12.2025 | 124,40 | 124,68 | 122,93 | 123,00 | -1,11% | - |
| 28.11.2025 | 124,78 | 125,28 | 123,58 | 124,38 | -0,10% | - |
| 27.11.2025 | 125,03 | 125,03 | 124,45 | 124,50 | -0,62% | - |
| 26.11.2025 | 123,80 | 125,45 | 122,48 | 125,28 | 0,82% | - |
| 25.11.2025 | 122,55 | 125,40 | 122,43 | 124,25 | 1,24% | 460,00 |
| 24.11.2025 | 121,70 | 123,40 | 121,00 | 122,73 | -0,08% | - |
| 21.11.2025 | 118,88 | 123,75 | 118,10 | 122,83 | 3,56% | - |
| 20.11.2025 | 121,15 | 123,15 | 117,90 | 118,60 | -2,29% | - |
| 19.11.2025 | 120,58 | 121,58 | 119,70 | 121,38 | 0,19% | - |
| 18.11.2025 | 120,50 | 121,75 | 119,75 | 121,15 | 0,83% | - |
| 17.11.2025 | 125,05 | 125,50 | 119,83 | 120,15 | -3,44% | 2,00 |
| 14.11.2025 | 126,68 | 127,95 | 124,35 | 124,43 | -1,39% | - |
| 13.11.2025 | 127,23 | 129,20 | 125,63 | 126,18 | -0,88% | - |
| 12.11.2025 | 123,25 | 127,50 | 123,25 | 127,30 | 3,60% | - |
| 11.11.2025 | 123,93 | 125,28 | 121,63 | 122,88 | -0,57% | - |
| 10.11.2025 | 123,40 | 124,80 | 120,95 | 123,58 | 0,63% | 5,00 |
| 07.11.2025 | 122,75 | 124,45 | 120,35 | 122,80 | -0,06% | - |
| 06.11.2025 | 126,08 | 127,10 | 121,98 | 122,88 | -2,87% | - |
| 05.11.2025 | 123,15 | 126,70 | 122,50 | 126,50 | 1,77% | - |
| 04.11.2025 | 134,52 | 135,83 | 120,65 | 124,30 | -7,17% | 226,00 |
| 03.11.2025 | 138,33 | 139,52 | 133,85 | 133,90 | -2,37% | - |
| 31.10.2025 | 134,93 | 137,83 | 134,23 | 137,15 | 1,11% | - |
| 30.10.2025 | 135,63 | 137,45 | 134,95 | 135,65 | 0,26% | - |
| 29.10.2025 | 133,38 | 135,88 | 133,08 | 135,30 | 1,08% | - |
| 28.10.2025 | 136,75 | 137,52 | 132,88 | 133,85 | -1,35% | - |
| 27.10.2025 | 136,10 | 138,02 | 134,40 | 135,68 | -0,22% | - |
| 24.10.2025 | 135,10 | 138,50 | 135,10 | 135,98 | 0,20% | - |
| 23.10.2025 | 134,58 | 137,20 | 134,00 | 135,70 | -0,57% | 175,00 |
| 22.10.2025 | 134,95 | 138,75 | 134,80 | 136,48 | 1,21% | - |
| 21.10.2025 | 133,58 | 135,48 | 133,08 | 134,85 | 0,99% | 1,00 |
| 20.10.2025 | 130,98 | 133,65 | 130,83 | 133,52 | 2,46% | - |
| 17.10.2025 | 129,02 | 131,38 | 127,45 | 130,33 | 0,93% | - |
| 16.10.2025 | 127,78 | 129,48 | 125,90 | 129,13 | 0,51% | 4,00 |
| 15.10.2025 | 129,63 | 131,10 | 127,58 | 128,48 | -1,23% | - |
| 14.10.2025 | 127,50 | 130,15 | 126,05 | 130,08 | 2,34% | - |
| 13.10.2025 | 124,80 | 128,77 | 124,80 | 127,10 | 1,64% | 2,00 |
| 10.10.2025 | 131,27 | 132,05 | 124,83 | 125,05 | -5,10% | - |
| 09.10.2025 | 134,70 | 135,55 | 130,45 | 131,77 | -1,59% | 1,00 |
| 08.10.2025 | 133,18 | 134,73 | 132,55 | 133,90 | 0,68% | - |
| 07.10.2025 | 134,35 | 135,98 | 132,50 | 133,00 | -1,37% | - |
| 06.10.2025 | 135,65 | 137,55 | 134,27 | 134,85 | -1,39% | - |
| 03.10.2025 | 136,10 | 138,23 | 135,90 | 136,75 | 0,07% | - |
| 02.10.2025 | 135,55 | 137,00 | 135,05 | 136,65 | 0,61% | - |
| 01.10.2025 | 135,70 | 136,58 | 134,27 | 135,83 | 0,33% | - |
| 30.09.2025 | 138,38 | 138,38 | 134,48 | 135,38 | -2,49% | 1,00 |
| 29.09.2025 | 140,52 | 141,40 | 138,15 | 138,83 | -1,26% | 1,00 |
| 26.09.2025 | 134,58 | 140,70 | 134,33 | 140,60 | 4,13% | - |
| 25.09.2025 | 136,70 | 137,10 | 134,00 | 135,02 | -1,87% | 1,00 |
| 24.09.2025 | 139,30 | 140,40 | 135,73 | 137,60 | -0,76% | 2,00 |
| 23.09.2025 | 136,60 | 140,45 | 136,60 | 138,65 | -0,27% | - |
| 22.09.2025 | 137,25 | 140,38 | 136,20 | 139,02 | 0,76% | - |
| 19.09.2025 | 138,43 | 139,15 | 137,05 | 137,98 | -0,43% | - |
| 18.09.2025 | 142,18 | 143,00 | 137,55 | 138,58 | -1,70% | - |
| 17.09.2025 | 139,98 | 142,10 | 139,38 | 140,98 | 0,98% | - |
| 16.09.2025 | 138,70 | 140,13 | 137,18 | 139,60 | 0,74% | 1,00 |
| 15.09.2025 | 140,02 | 142,10 | 138,45 | 138,58 | -1,67% | - |
| 12.09.2025 | 141,23 | 141,38 | 140,83 | 140,93 | -1,61% | - |
| 11.09.2025 | 146,05 | 147,15 | 139,90 | 143,23 | -0,74% | - |
| 10.09.2025 | 144,27 | 144,85 | 143,25 | 144,30 | -0,21% | - |
| 09.09.2025 | 142,63 | 144,77 | 142,43 | 144,60 | 1,71% | - |
| 08.09.2025 | 144,95 | 145,15 | 141,75 | 142,18 | -1,80% | - |
| 05.09.2025 | 142,58 | 145,68 | 139,73 | 144,77 | 1,40% | - |
| 04.09.2025 | 140,02 | 143,13 | 139,20 | 142,77 | 2,06% | - |
| 03.09.2025 | 139,43 | 140,35 | 138,05 | 139,90 | 0,36% | - |
| 02.09.2025 | 140,77 | 142,08 | 137,55 | 139,40 | -0,98% | - |
| 01.09.2025 | 141,08 | 141,08 | 140,33 | 140,77 | 0,00% | - |
| 29.08.2025 | 141,98 | 144,00 | 140,30 | 140,77 | -0,88% | 10,00 |
| 28.08.2025 | 141,93 | 142,65 | 140,40 | 142,02 | -0,02% | - |
| 27.08.2025 | 141,05 | 143,15 | 140,77 | 142,05 | 1,00% | - |
| 26.08.2025 | 143,23 | 143,23 | 140,35 | 140,65 | -1,97% | - |
| 25.08.2025 | 142,02 | 143,50 | 141,10 | 143,48 | 0,53% | - |
| 22.08.2025 | 141,77 | 145,05 | 141,33 | 142,73 | 0,97% | - |
| 21.08.2025 | 143,18 | 143,48 | 140,33 | 141,35 | -1,43% | - |