123,350€
0,39%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.08.2025 | 143,93 | 144,10 | 142,20 | 143,40 | -0,35% | - |
| 19.08.2025 | 142,05 | 145,02 | 141,58 | 143,90 | 1,18% | - |
| 18.08.2025 | 139,95 | 142,77 | 139,52 | 142,23 | 1,64% | - |
| 15.08.2025 | 143,50 | 143,95 | 139,73 | 139,93 | -1,91% | - |
| 14.08.2025 | 143,08 | 144,50 | 140,83 | 142,65 | -0,35% | - |
| 13.08.2025 | 140,58 | 143,33 | 140,08 | 143,15 | 1,92% | - |
| 12.08.2025 | 137,90 | 141,18 | 137,70 | 140,45 | 1,79% | 25,00 |
| 11.08.2025 | 140,18 | 141,95 | 137,73 | 137,98 | -1,39% | - |
| 08.08.2025 | 138,80 | 140,50 | 138,80 | 139,93 | 0,96% | - |
| 07.08.2025 | 141,77 | 143,45 | 138,00 | 138,60 | -2,34% | - |
| 06.08.2025 | 142,80 | 147,40 | 137,68 | 141,93 | -0,60% | - |
| 05.08.2025 | 148,75 | 149,58 | 142,65 | 142,77 | -3,98% | - |
| 04.08.2025 | 145,70 | 148,85 | 145,70 | 148,70 | 1,78% | - |
| 01.08.2025 | 152,73 | 152,73 | 144,88 | 146,10 | -4,37% | - |
| 31.07.2025 | 157,80 | 158,63 | 152,23 | 152,77 | -3,06% | - |
| 30.07.2025 | 157,77 | 159,45 | 156,52 | 157,60 | -0,10% | - |
| 29.07.2025 | 157,10 | 159,30 | 156,83 | 157,75 | 0,59% | - |
| 28.07.2025 | 154,27 | 157,65 | 154,27 | 156,83 | 1,69% | - |
| 25.07.2025 | 153,95 | 155,43 | 153,58 | 154,23 | 0,23% | - |
| 24.07.2025 | 154,08 | 154,70 | 152,15 | 153,88 | -0,10% | - |
| 23.07.2025 | 153,45 | 155,90 | 152,85 | 154,02 | 0,49% | - |
| 22.07.2025 | 151,30 | 154,25 | 150,77 | 153,27 | 1,29% | - |
| 21.07.2025 | 154,48 | 155,00 | 151,18 | 151,33 | -2,04% | - |
| 18.07.2025 | 155,25 | 155,65 | 153,90 | 154,48 | -0,53% | - |
| 17.07.2025 | 150,98 | 156,08 | 150,77 | 155,30 | 2,83% | - |
| 16.07.2025 | 151,00 | 153,08 | 148,77 | 151,02 | -0,41% | - |
| 15.07.2025 | 152,38 | 153,73 | 151,48 | 151,65 | -0,43% | - |
| 14.07.2025 | 151,70 | 153,75 | 150,73 | 152,30 | 0,31% | - |
| 11.07.2025 | 153,90 | 153,90 | 151,27 | 151,83 | -1,20% | 18,00 |
| 10.07.2025 | 154,23 | 156,65 | 153,48 | 153,68 | -0,41% | - |
| 09.07.2025 | 154,08 | 155,40 | 151,58 | 154,30 | 0,13% | - |
| 08.07.2025 | 151,50 | 155,27 | 150,63 | 154,10 | 1,90% | - |
| 07.07.2025 | 153,38 | 155,60 | 151,18 | 151,23 | -1,42% | - |
| 04.07.2025 | 154,77 | 154,77 | 153,25 | 153,40 | -0,97% | - |
| 03.07.2025 | 154,98 | 156,38 | 154,83 | 154,90 | -0,05% | - |
| 02.07.2025 | 153,48 | 155,08 | 152,63 | 154,98 | 0,88% | - |
| 01.07.2025 | 150,75 | 156,08 | 150,30 | 153,63 | 1,27% | - |
| 30.06.2025 | 150,75 | 152,75 | 150,60 | 151,70 | 0,05% | - |
| 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% | - |