156,300€
-0,03%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 156,30 | 157,52 | 154,10 | 156,30 | -0,03% | 306,00 |
| 11.11.2026 | 151,77 | 157,93 | 151,77 | 156,35 | 3,05% | - |
| 10.11.2026 | 146,60 | 153,73 | 145,58 | 151,73 | 3,43% | 332,00 |
| 09.11.2026 | 140,63 | 146,95 | 140,30 | 146,70 | 4,10% | 327,00 |
| 06.11.2026 | 141,18 | 142,90 | 136,60 | 140,93 | -0,19% | 39,00 |
| 05.11.2026 | 150,00 | 153,23 | 140,88 | 141,20 | -6,12% | 44,00 |
| 04.11.2026 | 133,02 | 153,50 | 132,93 | 150,40 | 12,66% | 562,00 |
| 03.11.2026 | 134,43 | 136,20 | 130,65 | 133,50 | -0,76% | - |
| 02.11.2026 | 137,48 | 139,77 | 132,15 | 134,52 | -2,39% | 160,00 |
| 30.10.2026 | 147,58 | 147,73 | 129,52 | 137,83 | -6,61% | 487,00 |
| 29.10.2026 | 146,05 | 148,48 | 145,23 | 147,58 | 1,20% | 92,00 |
| 28.10.2026 | 145,20 | 147,13 | 144,18 | 145,83 | 0,47% | 140,00 |
| 27.10.2026 | 146,27 | 147,43 | 142,50 | 145,15 | -0,53% | 1.150,00 |
| 26.10.2026 | 147,30 | 148,30 | 145,02 | 145,93 | -1,07% | - |
| 23.10.2026 | 146,77 | 148,63 | 144,05 | 147,50 | 0,48% | - |
| 22.10.2026 | 140,80 | 147,58 | 138,50 | 146,80 | 4,15% | - |
| 21.10.2026 | 138,15 | 141,35 | 138,00 | 140,95 | 2,12% | 10,00 |
| 20.10.2026 | 135,95 | 139,38 | 135,95 | 138,02 | 1,36% | 675,00 |
| 19.10.2026 | 134,18 | 137,15 | 133,55 | 136,18 | 1,68% | - |
| 16.10.2026 | 137,50 | 138,90 | 132,75 | 133,93 | -2,71% | 33,00 |
| 15.10.2026 | 137,05 | 137,95 | 137,05 | 137,65 | 2,27% | - |
| 14.10.2026 | 135,60 | 137,18 | 134,08 | 134,60 | -0,85% | 217,00 |
| 13.10.2026 | 128,63 | 136,10 | 128,45 | 135,75 | 5,29% | 484,00 |
| 12.10.2026 | 126,88 | 131,00 | 126,85 | 128,93 | 1,52% | 50,00 |
| 09.10.2026 | 124,60 | 127,90 | 124,55 | 127,00 | 1,78% | 117,00 |
| 08.10.2026 | 122,23 | 126,45 | 121,10 | 124,78 | 2,02% | 54,00 |
| 07.10.2026 | 120,88 | 123,58 | 120,05 | 122,30 | 1,45% | 90,00 |
| 06.10.2026 | 119,53 | 120,83 | 118,75 | 120,55 | 0,94% | 135,00 |
| 05.10.2026 | 119,03 | 122,70 | 118,20 | 119,43 | 0,89% | 324,00 |
| 02.10.2026 | 120,68 | 122,00 | 117,43 | 118,38 | -2,05% | 345,00 |
| 01.10.2026 | 113,13 | 123,15 | 112,60 | 120,85 | 6,81% | - |
| 30.09.2026 | 114,25 | 115,13 | 112,78 | 113,15 | -1,16% | - |
| 29.09.2026 | 114,60 | 116,43 | 113,70 | 114,48 | -0,11% | - |
| 28.09.2026 | 119,00 | 119,23 | 113,35 | 114,60 | -3,62% | 54,00 |
| 25.09.2026 | 122,45 | 124,08 | 118,80 | 118,90 | -3,02% | - |
| 24.09.2026 | 128,38 | 128,55 | 121,80 | 122,60 | -4,54% | 211,00 |
| 23.09.2026 | 129,13 | 132,00 | 128,13 | 128,43 | -0,27% | 280,00 |
| 22.09.2026 | 127,68 | 131,25 | 126,68 | 128,77 | 0,80% | - |
| 21.09.2026 | 127,45 | 129,38 | 125,25 | 127,75 | 0,43% | 20,00 |
| 18.09.2026 | 129,98 | 130,50 | 126,00 | 127,20 | -2,17% | 40,00 |
| 17.09.2026 | 130,93 | 132,15 | 129,50 | 130,02 | -0,55% | - |
| 16.09.2026 | 133,15 | 133,73 | 129,63 | 130,75 | -1,86% | 80,00 |
| 15.09.2026 | 131,50 | 133,90 | 130,30 | 133,23 | 1,37% | - |
| 14.09.2026 | 133,08 | 133,73 | 128,27 | 131,43 | -0,87% | - |
| 11.09.2026 | 122,78 | 133,48 | 122,78 | 132,58 | 7,87% | 308,00 |
| 10.09.2026 | 122,33 | 125,00 | 121,68 | 122,90 | 0,31% | - |
| 09.09.2026 | 124,10 | 125,05 | 121,08 | 122,53 | -1,45% | 45,00 |
| 08.09.2026 | 130,68 | 130,98 | 123,60 | 124,33 | -4,97% | 620,00 |
| 07.09.2026 | 131,23 | 131,25 | 130,70 | 130,83 | -0,30% | 1.039,00 |
| 04.09.2026 | 132,38 | 132,58 | 128,48 | 131,23 | -0,87% | 125,00 |
| 03.09.2026 | 128,18 | 135,80 | 127,95 | 132,38 | 3,10% | 113,00 |
| 02.09.2026 | 129,93 | 132,60 | 128,23 | 128,40 | -1,04% | 180,00 |
| 01.09.2026 | 130,70 | 131,40 | 127,78 | 129,75 | -0,59% | 170,00 |
| 31.08.2026 | 127,45 | 131,40 | 127,08 | 130,52 | 2,39% | 490,00 |
| 28.08.2026 | 127,93 | 132,02 | 126,85 | 127,48 | -0,29% | 288,00 |
| 27.08.2026 | 121,38 | 128,45 | 120,63 | 127,85 | 5,31% | 162,00 |
| 26.08.2026 | 121,83 | 122,63 | 119,58 | 121,40 | -0,25% | - |
| 25.08.2026 | 113,20 | 121,83 | 111,75 | 121,70 | 7,04% | 433,00 |
| 24.08.2026 | 117,53 | 118,55 | 112,10 | 113,70 | -3,30% | 1.635,00 |
| 21.08.2026 | 114,20 | 120,45 | 113,60 | 117,58 | 2,80% | 40,00 |
| 20.08.2026 | 118,40 | 118,63 | 114,15 | 114,38 | -2,66% | 210,00 |
| 19.08.2026 | 116,40 | 118,78 | 114,85 | 117,50 | 0,49% | 345,00 |
| 05.05.2026 | 115,82 | 118,25 | 115,27 | 116,93 | 0,98% | - |
| 04.05.2026 | 115,94 | 117,65 | 115,41 | 115,79 | -0,79% | 15,00 |
| 30.04.2026 | 116,10 | 116,96 | 114,35 | 116,71 | 0,52% | - |
| 29.04.2026 | 113,59 | 116,80 | 113,09 | 116,11 | 2,31% | 25,00 |
| 28.04.2026 | 113,71 | 115,15 | 112,17 | 113,49 | -0,07% | 420,00 |
| 27.04.2026 | 115,54 | 115,97 | 113,34 | 113,57 | -1,68% | - |
| 24.04.2026 | 116,84 | 117,24 | 113,69 | 115,51 | -1,11% | 30,00 |
| 23.04.2026 | 121,71 | 122,02 | 115,54 | 116,81 | -4,00% | - |
| 22.04.2026 | 120,36 | 122,32 | 120,26 | 121,68 | 0,97% | 915,00 |
| 21.04.2026 | 116,22 | 121,18 | 116,22 | 120,51 | 3,85% | 61,00 |
| 20.04.2026 | 113,75 | 116,41 | 113,00 | 116,04 | 1,93% | - |
| 17.04.2026 | 113,13 | 114,32 | 112,74 | 113,84 | 0,62% | 110,00 |
| 16.04.2026 | 109,81 | 113,51 | 109,77 | 113,14 | 3,03% | 507,00 |
| 15.04.2026 | 110,29 | 111,04 | 108,70 | 109,81 | -0,41% | 75,00 |
| 14.04.2026 | 112,08 | 113,27 | 110,06 | 110,26 | -1,69% | - |
| 13.04.2026 | 107,20 | 112,48 | 106,73 | 112,16 | 4,77% | - |
| 10.04.2026 | 108,47 | 109,57 | 106,92 | 107,05 | -1,20% | - |
| 09.04.2026 | 108,69 | 108,73 | 107,22 | 108,35 | -0,29% | 29,00 |
| 08.04.2026 | 107,52 | 109,02 | 107,22 | 108,66 | 1,79% | - |
| 07.04.2026 | 107,03 | 107,99 | 106,11 | 106,75 | 0,93% | 15,00 |
| 02.04.2026 | 104,55 | 107,23 | 104,05 | 105,77 | 0,94% | - |
| 01.04.2026 | 104,63 | 105,30 | 103,93 | 104,79 | 0,05% | - |
| 31.03.2026 | 103,73 | 105,38 | 102,06 | 104,74 | 1,24% | - |
| 30.03.2026 | 102,61 | 104,10 | 102,34 | 103,46 | 0,79% | - |
| 27.03.2026 | 105,09 | 105,45 | 102,34 | 102,65 | -2,28% | - |
| 26.03.2026 | 104,95 | 106,30 | 104,00 | 105,04 | 0,10% | 560,00 |
| 25.03.2026 | 105,13 | 106,45 | 102,74 | 104,93 | -0,07% | 644,00 |
| 24.03.2026 | 103,59 | 105,71 | 102,63 | 105,00 | 2,36% | - |
| 23.03.2026 | 103,80 | 106,33 | 102,58 | 102,58 | -1,33% | 30,00 |
| 20.03.2026 | 103,45 | 104,73 | 102,81 | 103,96 | 0,62% | 2.325,00 |
| 19.03.2026 | 102,64 | 105,14 | 101,76 | 103,32 | 0,73% | 13,00 |
| 18.03.2026 | 101,74 | 102,89 | 101,05 | 102,57 | 0,75% | - |
| 17.03.2026 | 102,73 | 104,55 | 101,73 | 101,81 | -0,92% | - |
| 16.03.2026 | 101,64 | 103,07 | 100,53 | 102,76 | 0,97% | 55,00 |
| 13.03.2026 | 98,83 | 102,15 | 98,62 | 101,77 | 3,24% | - |
| 12.03.2026 | 102,95 | 104,60 | 98,20 | 98,58 | -4,05% | 45,00 |
| 11.03.2026 | 102,01 | 103,82 | 101,25 | 102,74 | 0,53% | 33,00 |
| 10.03.2026 | 103,79 | 104,21 | 100,66 | 102,20 | -1,47% | - |