122,375€
-2,10%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 124,65 | 124,65 | 122,20 | 122,20 | -2,24% | 307,00 |
| 08.09.2026 | 129,00 | 129,00 | 124,00 | 125,00 | -4,62% | 87,00 |
| 07.09.2026 | 131,10 | 131,10 | 129,60 | 131,05 | -0,93% | 62,00 |
| 04.09.2026 | 132,33 | 132,58 | 128,48 | 132,27 | -1,76% | - |
| 03.09.2026 | 134,65 | 134,65 | 134,65 | 134,65 | 4,48% | 22,00 |
| 02.09.2026 | 129,70 | 132,60 | 128,83 | 128,88 | -1,47% | - |
| 01.09.2026 | 131,45 | 131,45 | 130,80 | 130,80 | 0,96% | 39,00 |
| 31.08.2026 | 128,50 | 129,55 | 128,45 | 129,55 | 0,15% | 213,00 |
| 28.08.2026 | 128,95 | 129,35 | 128,95 | 129,35 | 1,53% | 3,00 |
| 27.08.2026 | 120,85 | 127,40 | 120,65 | 127,40 | 5,25% | 152,00 |
| 26.08.2026 | 121,20 | 122,60 | 121,05 | 121,05 | 0,46% | 126,00 |
| 25.08.2026 | 114,00 | 120,50 | 112,25 | 120,50 | 6,64% | 487,00 |
| 24.08.2026 | 116,95 | 116,95 | 113,00 | 113,00 | -4,52% | 49,00 |
| 21.08.2026 | 115,10 | 118,70 | 113,80 | 118,35 | 0,17% | 42,00 |
| 20.08.2026 | 118,80 | 118,80 | 118,15 | 118,15 | 2,03% | 10,00 |
| 19.08.2026 | 117,10 | 117,40 | 115,25 | 115,80 | -1,36% | 289,00 |
| 18.08.2026 | 116,00 | 117,40 | 116,00 | 117,40 | -1,10% | 6,00 |
| 17.08.2026 | 121,00 | 121,00 | 118,70 | 118,70 | -1,58% | 245,00 |
| 14.08.2026 | 120,60 | 120,60 | 120,60 | 120,60 | -2,17% | 73,00 |
| 13.08.2026 | 118,68 | 123,43 | 118,23 | 123,28 | 4,74% | - |
| 12.08.2026 | 117,70 | 117,70 | 117,70 | 117,70 | 0,56% | 1,00 |
| 11.08.2026 | 117,05 | 117,05 | 117,05 | 117,05 | 0,26% | 2,00 |
| 10.08.2026 | 118,25 | 118,25 | 116,75 | 116,75 | -4,22% | 35,00 |
| 07.08.2026 | 123,70 | 123,70 | 121,90 | 121,90 | 0,87% | 4,00 |
| 06.08.2026 | 120,85 | 122,35 | 120,85 | 120,85 | 0,58% | 67,00 |
| 05.08.2026 | 133,10 | 133,10 | 99,50 | 120,15 | -7,08% | 710,00 |
| 04.08.2026 | 127,70 | 129,30 | 127,70 | 129,30 | -0,69% | 330,00 |
| 03.08.2026 | 129,70 | 130,20 | 128,40 | 130,20 | 2,00% | 58,00 |
| 31.07.2026 | 126,40 | 127,65 | 126,15 | 127,65 | 1,63% | 495,00 |
| 30.07.2026 | 128,65 | 128,65 | 124,25 | 125,60 | -3,20% | 322,00 |
| 29.07.2026 | 126,25 | 129,75 | 125,50 | 129,75 | 3,30% | 114,00 |
| 28.07.2026 | 125,60 | 125,60 | 125,60 | 125,60 | 3,44% | 20,00 |
| 27.07.2026 | 118,28 | 121,88 | 118,18 | 121,43 | 5,72% | - |
| 24.07.2026 | 114,20 | 114,85 | 114,20 | 114,85 | 1,32% | 263,00 |
| 23.07.2026 | 113,35 | 113,35 | 113,35 | 113,35 | -0,87% | 116,00 |
| 22.07.2026 | 114,35 | 114,35 | 114,35 | 114,35 | 1,28% | 19,00 |
| 21.07.2026 | 112,90 | 112,90 | 112,90 | 112,90 | -0,55% | 2,00 |
| 20.07.2026 | 116,25 | 117,03 | 112,03 | 113,53 | -3,22% | - |
| 17.07.2026 | 115,90 | 117,30 | 115,90 | 117,30 | -0,30% | 40,00 |
| 16.07.2026 | 117,65 | 117,65 | 117,65 | 117,65 | 2,98% | 3,00 |
| 15.07.2026 | 122,60 | 123,45 | 113,35 | 114,25 | -9,00% | 48,00 |
| 14.07.2026 | 125,55 | 125,55 | 125,55 | 125,55 | -0,44% | 119,00 |
| 13.07.2026 | 125,80 | 126,10 | 125,80 | 126,10 | 0,56% | 150,00 |
| 10.07.2026 | 123,20 | 125,40 | 123,20 | 125,40 | 2,87% | 230,00 |
| 09.07.2026 | 120,25 | 121,90 | 120,25 | 121,90 | 0,45% | 269,00 |
| 08.07.2026 | 121,30 | 121,35 | 121,30 | 121,35 | 2,93% | 302,00 |
| 07.07.2026 | 118,15 | 119,30 | 117,90 | 117,90 | 0,73% | 115,00 |
| 06.07.2026 | 118,10 | 118,10 | 117,05 | 117,05 | 0,30% | 178,00 |
| 03.07.2026 | 116,25 | 116,80 | 116,25 | 116,70 | -0,68% | 3,00 |
| 02.07.2026 | 121,58 | 121,68 | 117,20 | 117,50 | -6,30% | - |
| 01.07.2026 | 122,55 | 125,40 | 122,55 | 125,40 | 1,01% | 46,00 |
| 30.06.2026 | 122,90 | 124,73 | 120,53 | 124,15 | 3,98% | - |
| 29.06.2026 | 118,10 | 119,50 | 116,55 | 119,40 | 7,04% | 133,00 |
| 26.06.2026 | 111,55 | 111,55 | 111,55 | 111,55 | -0,89% | 4,00 |
| 25.06.2026 | 115,60 | 117,85 | 112,55 | 112,55 | -1,27% | 137,00 |
| 24.06.2026 | 115,10 | 115,50 | 114,00 | 114,00 | 1,33% | 101,00 |
| 23.06.2026 | 108,40 | 112,50 | 108,15 | 112,50 | 2,83% | 549,00 |
| 22.06.2026 | 109,40 | 109,40 | 109,40 | 109,40 | -2,10% | 20,00 |
| 19.06.2026 | 111,98 | 112,08 | 111,58 | 111,75 | 1,31% | - |
| 18.06.2026 | 110,35 | 110,35 | 110,30 | 110,30 | -2,04% | 158,00 |
| 17.06.2026 | 112,60 | 112,60 | 112,60 | 112,60 | -0,31% | 134,00 |
| 16.06.2026 | 112,95 | 112,95 | 112,95 | 112,95 | -1,83% | 1,00 |
| 15.06.2026 | 115,15 | 116,50 | 113,85 | 115,05 | 1,46% | 15,00 |
| 12.06.2026 | 112,20 | 113,40 | 112,20 | 113,40 | 2,30% | 154,00 |
| 11.06.2026 | 112,30 | 112,30 | 110,85 | 110,85 | -2,29% | 185,00 |
| 10.06.2026 | 114,75 | 115,90 | 113,30 | 113,45 | -2,58% | 66,00 |
| 09.06.2026 | 112,20 | 116,45 | 112,20 | 116,45 | -1,65% | 143,00 |
| 08.06.2026 | 116,95 | 118,40 | 116,85 | 118,40 | 2,87% | 140,00 |
| 05.06.2026 | 114,90 | 115,10 | 114,90 | 115,10 | -4,28% | 130,00 |
| 04.06.2026 | 118,15 | 120,80 | 118,15 | 120,25 | 0,99% | 74,00 |
| 03.06.2026 | 120,05 | 120,35 | 115,70 | 119,08 | -0,77% | - |
| 02.06.2026 | 120,35 | 121,50 | 117,55 | 120,00 | -1,03% | 614,00 |
| 01.06.2026 | 107,25 | 121,25 | 107,25 | 121,25 | 13,69% | 585,00 |
| 29.05.2026 | 99,78 | 106,80 | 99,78 | 106,65 | 7,26% | 519,00 |
| 28.05.2026 | 98,45 | 99,61 | 96,91 | 99,43 | 0,86% | - |
| 27.05.2026 | 93,86 | 98,58 | 93,84 | 98,58 | 3,31% | 730,00 |
| 26.05.2026 | 95,36 | 95,42 | 95,36 | 95,42 | -0,15% | 2,00 |
| 25.05.2026 | 95,50 | 96,50 | 95,50 | 95,56 | 1,99% | 47,00 |
| 22.05.2026 | 93,68 | 93,70 | 93,68 | 93,70 | 1,43% | 746,00 |
| 21.05.2026 | 89,14 | 92,38 | 89,14 | 92,38 | 2,37% | 174,00 |
| 20.05.2026 | 90,56 | 90,56 | 90,24 | 90,24 | 0,45% | 207,00 |
| 19.05.2026 | 89,82 | 89,84 | 89,82 | 89,84 | 0,67% | 122,00 |
| 18.05.2026 | 86,72 | 89,82 | 86,72 | 89,24 | 1,41% | 155,00 |
| 15.05.2026 | 87,90 | 88,74 | 87,90 | 88,00 | 2,33% | 152,00 |
| 14.05.2026 | 85,52 | 86,00 | 85,52 | 86,00 | 0,96% | 119,00 |
| 13.05.2026 | 85,36 | 86,00 | 84,18 | 85,18 | 1,09% | 547,00 |
| 12.05.2026 | 87,66 | 87,80 | 84,26 | 84,26 | -4,27% | 404,00 |
| 11.05.2026 | 89,66 | 89,66 | 87,66 | 88,02 | -1,98% | 253,00 |
| 08.05.2026 | 93,48 | 93,48 | 89,80 | 89,80 | -3,71% | 188,00 |
| 07.05.2026 | 94,02 | 96,10 | 93,00 | 93,26 | 0,09% | 1.410,00 |
| 06.05.2026 | 116,25 | 116,55 | 91,20 | 93,18 | -19,32% | 3.230,00 |
| 05.05.2026 | 115,50 | 115,50 | 115,50 | 115,50 | -1,24% | 1,00 |
| 04.05.2026 | 116,60 | 116,95 | 116,60 | 116,95 | 0,69% | 2,00 |
| 30.04.2026 | 116,15 | 116,15 | 116,15 | 116,15 | 0,19% | 74,00 |
| 29.04.2026 | 113,88 | 116,80 | 113,03 | 115,93 | 1,51% | - |
| 28.04.2026 | 113,75 | 114,25 | 113,70 | 114,20 | 0,35% | - |
| 27.04.2026 | 115,23 | 115,65 | 113,43 | 113,80 | -0,57% | - |
| 24.04.2026 | 114,45 | 114,45 | 114,45 | 114,45 | -1,63% | 15,00 |
| 23.04.2026 | 121,55 | 121,55 | 116,35 | 116,35 | -3,60% | 100,00 |
| 22.04.2026 | 120,35 | 121,40 | 120,35 | 120,70 | 3,25% | 33,00 |