139,875€
-1,86%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 143,95 | 143,95 | 141,30 | 141,30 | -0,86% | 3,00 |
| 14.08.2025 | 142,95 | 143,50 | 140,85 | 142,52 | -0,44% | - |
| 13.08.2025 | 140,43 | 143,23 | 140,27 | 143,15 | 2,40% | - |
| 12.08.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 0,25% | 10,00 |
| 11.08.2025 | 141,10 | 141,10 | 139,45 | 139,45 | -0,38% | 14,00 |
| 08.08.2025 | 139,08 | 140,50 | 139,02 | 139,98 | 1,39% | - |
| 07.08.2025 | 142,75 | 142,75 | 138,05 | 138,05 | -4,36% | 30,00 |
| 06.08.2025 | 144,65 | 147,80 | 144,35 | 144,35 | -1,03% | 47,00 |
| 05.08.2025 | 149,20 | 149,20 | 145,25 | 145,85 | -0,34% | 155,00 |
| 04.08.2025 | 146,00 | 147,60 | 146,00 | 146,35 | -1,01% | 112,00 |
| 01.08.2025 | 152,20 | 152,20 | 144,35 | 147,85 | -3,52% | 53,00 |
| 31.07.2025 | 157,00 | 157,00 | 153,25 | 153,25 | -2,71% | 98,00 |
| 30.07.2025 | 157,85 | 159,10 | 156,52 | 157,52 | 0,30% | - |
| 29.07.2025 | 158,45 | 158,45 | 157,05 | 157,05 | -0,10% | 113,00 |
| 28.07.2025 | 155,45 | 157,20 | 155,45 | 157,20 | 1,32% | 24,00 |
| 25.07.2025 | 153,20 | 155,15 | 153,20 | 155,15 | 0,88% | 2,00 |
| 24.07.2025 | 153,50 | 154,70 | 152,58 | 153,80 | -0,03% | - |
| 23.07.2025 | 154,65 | 154,85 | 153,85 | 153,85 | 0,59% | 3,00 |
| 22.07.2025 | 152,95 | 152,95 | 152,95 | 152,95 | 0,16% | 50,00 |
| 21.07.2025 | 153,95 | 155,00 | 152,70 | 152,70 | -1,17% | 8,00 |
| 18.07.2025 | 154,55 | 154,55 | 154,45 | 154,50 | 0,06% | 5,00 |
| 17.07.2025 | 154,40 | 154,40 | 154,40 | 154,40 | 1,05% | 16,00 |
| 16.07.2025 | 152,80 | 152,80 | 152,80 | 152,80 | 0,39% | 4,00 |
| 15.07.2025 | 152,90 | 154,35 | 152,20 | 152,20 | -0,10% | 88,00 |
| 14.07.2025 | 151,13 | 153,75 | 150,73 | 152,35 | 0,93% | - |
| 11.07.2025 | 153,55 | 153,55 | 150,95 | 150,95 | -2,39% | 20,00 |
| 10.07.2025 | 153,10 | 154,65 | 153,10 | 154,65 | 0,26% | 4,00 |
| 09.07.2025 | 154,05 | 155,40 | 151,58 | 154,25 | 1,78% | - |
| 08.07.2025 | 151,55 | 151,55 | 151,55 | 151,55 | -2,51% | 50,00 |
| 07.07.2025 | 155,45 | 155,45 | 155,45 | 155,45 | 1,20% | 1,00 |
| 04.07.2025 | 154,10 | 154,13 | 153,43 | 153,60 | -0,81% | - |
| 03.07.2025 | 155,15 | 156,38 | 154,80 | 154,85 | 0,49% | - |
| 02.07.2025 | 154,95 | 154,95 | 154,10 | 154,10 | 0,98% | 41,00 |
| 01.07.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 0,56% | 1,00 |
| 30.06.2025 | 152,27 | 152,77 | 150,60 | 151,75 | -0,43% | - |
| 27.06.2025 | 152,40 | 152,40 | 152,40 | 152,40 | 1,16% | 1,00 |
| 26.06.2025 | 150,65 | 150,65 | 150,65 | 150,65 | -1,21% | 1,00 |
| 25.06.2025 | 155,00 | 156,05 | 152,08 | 152,50 | -1,33% | - |
| 24.06.2025 | 150,15 | 154,55 | 150,10 | 154,55 | 2,96% | 4,00 |
| 23.06.2025 | 149,00 | 150,10 | 147,80 | 150,10 | 0,81% | 10,00 |
| 20.06.2025 | 146,70 | 148,90 | 146,70 | 148,90 | 1,59% | 154,00 |
| 19.06.2025 | 148,00 | 148,02 | 146,58 | 146,58 | -1,26% | - |
| 18.06.2025 | 148,45 | 148,45 | 148,45 | 148,45 | -0,90% | 88,00 |
| 17.06.2025 | 147,25 | 149,80 | 147,25 | 149,80 | 1,84% | 161,00 |
| 16.06.2025 | 148,55 | 148,55 | 147,10 | 147,10 | -1,54% | 9,00 |
| 13.06.2025 | 148,90 | 149,40 | 148,90 | 149,40 | -0,40% | 94,00 |
| 12.06.2025 | 151,15 | 152,65 | 150,00 | 150,00 | -1,98% | 48,00 |
| 11.06.2025 | 156,05 | 156,95 | 152,60 | 153,02 | -2,16% | - |
| 10.06.2025 | 155,30 | 156,88 | 154,63 | 156,40 | -1,32% | - |
| 09.06.2025 | 156,70 | 158,50 | 156,70 | 158,50 | 1,31% | 13,00 |
| 06.06.2025 | 154,23 | 157,15 | 154,18 | 156,45 | 1,16% | - |
| 05.06.2025 | 154,65 | 154,65 | 154,65 | 154,65 | -0,26% | 155,00 |
| 04.06.2025 | 156,90 | 158,45 | 155,05 | 155,05 | 1,67% | 14,00 |
| 03.06.2025 | 151,45 | 154,00 | 151,45 | 152,50 | 0,69% | 18,00 |
| 02.06.2025 | 157,00 | 157,00 | 151,40 | 151,45 | -5,02% | 574,00 |
| 30.05.2025 | 160,45 | 160,45 | 159,45 | 159,45 | -0,55% | 84,00 |
| 29.05.2025 | 165,27 | 165,27 | 159,18 | 160,33 | -1,19% | - |
| 28.05.2025 | 163,25 | 163,25 | 162,25 | 162,25 | -1,01% | 70,00 |
| 27.05.2025 | 161,00 | 163,90 | 161,00 | 163,90 | 1,86% | 11,00 |
| 26.05.2025 | 160,25 | 161,85 | 160,25 | 160,90 | 1,90% | 36,00 |
| 23.05.2025 | 160,75 | 162,35 | 157,90 | 157,90 | -2,89% | 113,00 |
| 22.05.2025 | 160,65 | 163,58 | 159,77 | 162,60 | 1,17% | - |
| 21.05.2025 | 165,38 | 165,50 | 160,33 | 160,73 | -3,57% | - |
| 20.05.2025 | 166,80 | 168,08 | 165,68 | 166,68 | -0,55% | - |
| 19.05.2025 | 167,75 | 167,75 | 167,60 | 167,60 | -0,09% | 9,00 |
| 16.05.2025 | 167,70 | 167,75 | 167,70 | 167,75 | -1,03% | 27,00 |
| 15.05.2025 | 168,80 | 169,50 | 167,20 | 169,50 | -0,09% | 39,00 |
| 14.05.2025 | 170,58 | 171,58 | 169,23 | 169,65 | 0,12% | - |
| 13.05.2025 | 169,85 | 169,90 | 169,45 | 169,45 | 1,13% | 106,00 |
| 12.05.2025 | 163,85 | 167,55 | 163,85 | 167,55 | 4,07% | 156,00 |
| 09.05.2025 | 160,60 | 161,00 | 160,60 | 161,00 | -1,20% | 15,00 |
| 08.05.2025 | 155,40 | 162,95 | 155,40 | 162,95 | 11,04% | 213,00 |
| 07.05.2025 | 144,50 | 146,75 | 144,50 | 146,75 | 1,63% | 62,00 |
| 06.05.2025 | 145,05 | 145,05 | 144,40 | 144,40 | -2,00% | 113,00 |
| 05.05.2025 | 146,90 | 147,35 | 145,80 | 147,35 | 0,07% | 77,00 |
| 02.05.2025 | 143,90 | 147,25 | 141,80 | 147,25 | 3,88% | 178,00 |
| 30.04.2025 | 140,38 | 141,93 | 137,40 | 141,75 | 1,14% | - |
| 29.04.2025 | 140,60 | 140,60 | 140,15 | 140,15 | 1,89% | 123,00 |
| 28.04.2025 | 137,55 | 137,55 | 137,55 | 137,55 | -0,15% | 50,00 |
| 25.04.2025 | 137,75 | 137,75 | 137,75 | 137,75 | -1,36% | 5,00 |
| 24.04.2025 | 135,95 | 139,83 | 134,90 | 139,65 | 3,44% | - |
| 23.04.2025 | 134,40 | 135,00 | 134,40 | 135,00 | 3,49% | 194,00 |
| 22.04.2025 | 129,00 | 130,50 | 128,90 | 130,45 | -1,17% | 360,00 |
| 17.04.2025 | 131,70 | 132,00 | 130,10 | 132,00 | -0,94% | 357,00 |
| 16.04.2025 | 130,90 | 133,25 | 130,90 | 133,25 | 0,11% | 25,00 |
| 15.04.2025 | 134,75 | 136,30 | 133,10 | 133,10 | -0,63% | 19,00 |
| 14.04.2025 | 133,95 | 133,95 | 133,95 | 133,95 | 3,76% | 101,00 |
| 11.04.2025 | 128,50 | 129,10 | 128,50 | 129,10 | -1,26% | 102,00 |
| 10.04.2025 | 141,60 | 141,60 | 130,75 | 130,75 | -10,63% | 33,00 |
| 09.04.2025 | 130,00 | 146,30 | 130,00 | 146,30 | 9,06% | 432,00 |
| 08.04.2025 | 137,70 | 139,85 | 134,15 | 134,15 | 5,92% | 106,00 |
| 07.04.2025 | 124,00 | 127,00 | 124,00 | 126,65 | -4,74% | 10,00 |
| 04.04.2025 | 134,80 | 136,00 | 132,95 | 132,95 | -3,34% | 370,00 |
| 03.04.2025 | 146,23 | 146,38 | 135,40 | 137,55 | -7,03% | - |
| 02.04.2025 | 149,35 | 149,35 | 147,95 | 147,95 | -1,00% | 94,00 |
| 01.04.2025 | 148,80 | 149,45 | 148,20 | 149,45 | 0,84% | 41,00 |
| 31.03.2025 | 148,20 | 148,20 | 148,20 | 148,20 | -0,57% | 22,00 |
| 28.03.2025 | 151,65 | 152,73 | 148,68 | 149,05 | -3,21% | - |
| 27.03.2025 | 154,25 | 154,25 | 154,00 | 154,00 | -1,08% | 85,00 |
| 26.03.2025 | 156,10 | 157,50 | 154,27 | 155,68 | -0,40% | - |