150,330$
1,91%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 145,83 | 151,07 | 145,83 | 150,33 | 1,91% | 1.331.789,00 |
| 13.10.2025 | 148,01 | 148,34 | 145,21 | 147,51 | 1,70% | 1.313.068,00 |
| 10.10.2025 | 151,86 | 152,44 | 144,90 | 145,04 | -4,45% | 1.458.139,00 |
| 09.10.2025 | 156,92 | 156,96 | 150,98 | 151,79 | -3,27% | 1.137.737,00 |
| 08.10.2025 | 155,16 | 157,11 | 154,04 | 156,92 | 1,08% | 1.178.498,00 |
| 07.10.2025 | 157,59 | 158,66 | 154,51 | 155,25 | -1,33% | 854.164,00 |
| 06.10.2025 | 160,82 | 161,50 | 157,20 | 157,35 | -1,30% | 1.154.570,00 |
| 02.10.2025 | 159,23 | 160,56 | 158,59 | 159,42 | 0,27% | 1.027.352,00 |
| 01.10.2025 | 159,28 | 160,55 | 158,74 | 158,99 | -0,18% | 1.147.153,00 |
| 30.09.2025 | 162,00 | 162,00 | 157,98 | 159,28 | -1,83% | 1.416.519,00 |
| 29.09.2025 | 166,06 | 167,00 | 162,05 | 162,25 | -1,29% | 993.221,00 |
| 26.09.2025 | 157,67 | 164,76 | 156,77 | 164,37 | 4,71% | 1.494.315,00 |
| 25.09.2025 | 158,74 | 159,07 | 156,66 | 156,97 | -2,18% | 1.680.747,00 |
| 24.09.2025 | 164,04 | 164,60 | 159,32 | 160,47 | -2,50% | 2.370.519,00 |
| 23.09.2025 | 164,86 | 165,74 | 163,29 | 164,58 | 0,26% | 1.247.526,00 |
| 22.09.2025 | 161,01 | 165,67 | 160,74 | 164,16 | 1,82% | 1.598.563,00 |
| 19.09.2025 | 162,51 | 163,32 | 161,00 | 161,22 | -1,01% | 2.877.269,00 |
| 18.09.2025 | 168,57 | 168,68 | 161,99 | 162,87 | -2,64% | 2.137.824,00 |
| 17.09.2025 | 166,22 | 169,20 | 164,60 | 167,29 | 0,69% | 1.239.770,00 |
| 16.09.2025 | 163,89 | 166,58 | 162,59 | 166,15 | 1,85% | 1.451.699,00 |
| 15.09.2025 | 164,51 | 167,05 | 162,75 | 163,13 | -0,71% | 1.289.266,00 |
| 12.09.2025 | 165,05 | 166,19 | 163,93 | 164,29 | -0,87% | 1.119.657,00 |
| 11.09.2025 | 171,55 | 171,55 | 164,01 | 165,73 | -2,95% | 2.038.398,00 |
| 10.09.2025 | 167,93 | 170,97 | 167,10 | 170,77 | 1,08% | 1.795.149,00 |
| 09.09.2025 | 167,97 | 169,51 | 167,11 | 168,95 | 0,66% | 1.084.360,00 |
| 08.09.2025 | 169,81 | 169,97 | 166,50 | 167,85 | -1,11% | 1.192.938,00 |
| 05.09.2025 | 166,96 | 170,73 | 165,64 | 169,73 | 2,09% | 1.426.285,00 |
| 04.09.2025 | 163,68 | 166,75 | 161,77 | 166,25 | 1,76% | 1.179.024,00 |
| 03.09.2025 | 161,70 | 163,70 | 161,15 | 163,37 | 0,68% | 843.935,00 |
| 02.09.2025 | 162,06 | 163,87 | 160,19 | 162,27 | -1,51% | 839.972,00 |
| 29.08.2025 | 165,62 | 168,05 | 164,11 | 164,76 | -0,67% | 1.109.842,00 |
| 28.08.2025 | 166,30 | 166,37 | 163,90 | 165,87 | 0,39% | 1.224.906,00 |
| 27.08.2025 | 163,75 | 166,30 | 163,10 | 165,23 | 0,95% | 1.341.918,00 |
| 26.08.2025 | 166,00 | 166,57 | 163,39 | 163,67 | -1,68% | 1.530.652,00 |
| 25.08.2025 | 166,06 | 166,63 | 165,16 | 166,46 | -0,32% | 848.496,00 |
| 22.08.2025 | 165,65 | 169,84 | 164,27 | 167,00 | 1,72% | 1.576.136,00 |
| 21.08.2025 | 165,69 | 165,91 | 162,88 | 164,18 | -1,64% | 710.422,00 |
| 20.08.2025 | 167,59 | 168,25 | 166,15 | 166,91 | -0,40% | 946.379,00 |
| 19.08.2025 | 166,04 | 169,29 | 165,41 | 167,58 | 1,05% | 1.032.970,00 |
| 18.08.2025 | 163,90 | 166,51 | 163,43 | 165,84 | 1,27% | 770.187,00 |
| 15.08.2025 | 165,83 | 167,35 | 163,44 | 163,76 | -1,40% | 1.829.115,00 |
| 14.08.2025 | 166,20 | 166,49 | 163,92 | 166,09 | -0,83% | 1.182.624,00 |
| 13.08.2025 | 164,39 | 167,71 | 163,54 | 167,48 | 2,08% | 1.179.902,00 |
| 12.08.2025 | 161,02 | 164,76 | 160,56 | 164,06 | 2,44% | 1.158.461,00 |
| 11.08.2025 | 162,66 | 165,00 | 159,78 | 160,15 | -1,70% | 1.169.145,00 |
| 08.08.2025 | 162,70 | 163,65 | 162,05 | 162,92 | 0,64% | 1.065.894,00 |
| 07.08.2025 | 166,91 | 167,19 | 160,43 | 161,88 | -2,19% | 1.850.784,00 |
| 06.08.2025 | 167,69 | 170,00 | 159,69 | 165,51 | 0,16% | 2.697.475,00 |
| 05.08.2025 | 172,33 | 173,38 | 165,04 | 165,24 | -4,01% | 2.341.913,00 |
| 04.08.2025 | 170,23 | 172,20 | 168,94 | 172,14 | 1,94% | 1.315.947,00 |
| 01.08.2025 | 172,80 | 173,09 | 167,47 | 168,86 | -3,17% | 1.164.382,00 |
| 31.07.2025 | 178,48 | 179,27 | 173,85 | 174,38 | -3,09% | 1.397.419,00 |
| 30.07.2025 | 182,74 | 182,74 | 178,73 | 179,94 | -1,23% | 854.450,00 |
| 29.07.2025 | 182,83 | 183,66 | 181,04 | 182,18 | 0,22% | 641.821,00 |
| 28.07.2025 | 181,73 | 182,93 | 181,56 | 181,78 | 0,35% | 543.751,00 |
| 25.07.2025 | 181,68 | 182,28 | 180,14 | 181,14 | 0,17% | 630.972,00 |
| 24.07.2025 | 179,84 | 182,05 | 179,52 | 180,83 | -0,30% | 746.863,00 |
| 23.07.2025 | 180,60 | 182,81 | 179,61 | 181,37 | 0,72% | 791.639,00 |
| 22.07.2025 | 177,72 | 180,74 | 177,69 | 180,07 | 1,81% | 662.690,00 |
| 21.07.2025 | 179,32 | 180,11 | 176,76 | 176,87 | -1,51% | 586.552,00 |
| 18.07.2025 | 180,85 | 181,27 | 178,88 | 179,59 | -0,22% | 829.971,00 |
| 17.07.2025 | 175,83 | 180,90 | 175,12 | 179,99 | 2,42% | 990.738,00 |
| 16.07.2025 | 176,64 | 177,43 | 174,10 | 175,73 | -0,02% | 617.069,00 |
| 15.07.2025 | 179,21 | 179,21 | 175,71 | 175,77 | -1,09% | 943.327,00 |
| 14.07.2025 | 177,41 | 179,29 | 175,86 | 177,70 | 0,18% | 1.118.173,00 |
| 11.07.2025 | 178,06 | 178,62 | 176,96 | 177,38 | -1,29% | 774.830,00 |
| 10.07.2025 | 180,83 | 182,90 | 179,60 | 179,70 | -0,58% | 962.322,00 |
| 09.07.2025 | 181,59 | 182,19 | 177,54 | 180,75 | 0,06% | 790.235,00 |
| 08.07.2025 | 178,01 | 181,62 | 177,86 | 180,65 | 1,85% | 847.611,00 |
| 07.07.2025 | 180,86 | 182,44 | 177,19 | 177,36 | -2,62% | 737.259,00 |
| 03.07.2025 | 183,37 | 183,91 | 181,92 | 182,13 | -0,39% | 494.454,00 |
| 02.07.2025 | 181,00 | 182,98 | 179,57 | 182,84 | 0,93% | 737.973,00 |
| 01.07.2025 | 178,58 | 183,70 | 177,29 | 181,16 | 1,44% | 951.132,00 |
| 30.06.2025 | 178,00 | 179,38 | 176,91 | 178,59 | 0,67% | 937.053,00 |
| 27.06.2025 | 178,08 | 179,06 | 176,35 | 177,41 | 0,07% | 2.475.330,00 |
| 26.06.2025 | 178,98 | 179,51 | 175,80 | 177,28 | -0,31% | 930.819,00 |
| 25.06.2025 | 180,60 | 181,02 | 176,62 | 177,83 | -1,12% | 1.020.524,00 |
| 24.06.2025 | 175,72 | 180,45 | 174,43 | 179,84 | 3,49% | 1.332.854,00 |
| 23.06.2025 | 170,62 | 174,43 | 170,05 | 173,77 | 1,85% | 1.265.783,00 |
| 20.06.2025 | 171,87 | 172,37 | 169,28 | 170,62 | 0,36% | 2.204.517,00 |
| 18.06.2025 | 170,32 | 172,19 | 169,49 | 170,00 | -0,47% | 1.240.383,00 |
| 17.06.2025 | 171,47 | 173,70 | 170,41 | 170,80 | -0,90% | 1.023.121,00 |
| 16.06.2025 | 171,91 | 173,65 | 171,19 | 172,35 | 1,13% | 1.477.150,00 |
| 13.06.2025 | 172,45 | 173,67 | 169,96 | 170,42 | -2,48% | 1.115.911,00 |
| 12.06.2025 | 175,69 | 176,21 | 173,87 | 174,75 | -0,57% | 970.761,00 |
| 11.06.2025 | 179,48 | 180,00 | 175,26 | 175,75 | -1,67% | 783.268,00 |
| 10.06.2025 | 177,91 | 179,12 | 176,82 | 178,73 | 0,73% | 1.368.971,00 |
| 09.06.2025 | 179,51 | 180,02 | 177,23 | 177,43 | -0,45% | 871.455,00 |
| 06.06.2025 | 177,71 | 178,94 | 176,63 | 178,24 | 1,37% | 615.355,00 |
| 05.06.2025 | 176,61 | 177,78 | 175,34 | 175,83 | -0,55% | 1.130.093,00 |
| 04.06.2025 | 179,62 | 180,42 | 176,73 | 176,80 | -1,42% | 1.004.284,00 |
| 03.06.2025 | 175,46 | 179,67 | 174,70 | 179,35 | 2,63% | 817.040,00 |
| 02.06.2025 | 176,87 | 177,44 | 171,16 | 174,76 | -3,10% | 2.284.928,00 |
| 30.05.2025 | 181,41 | 182,01 | 178,55 | 180,36 | -1,09% | 1.031.761,00 |
| 29.05.2025 | 185,16 | 185,16 | 181,01 | 182,35 | -0,54% | 615.435,00 |
| 28.05.2025 | 185,54 | 186,70 | 183,17 | 183,34 | -1,28% | 925.653,00 |
| 27.05.2025 | 185,34 | 185,94 | 182,79 | 185,72 | 1,95% | 991.967,00 |
| 23.05.2025 | 178,51 | 183,25 | 177,42 | 182,16 | -0,67% | 1.359.784,00 |
| 22.05.2025 | 181,66 | 184,52 | 180,69 | 183,38 | 0,86% | 1.162.857,00 |
| 21.05.2025 | 186,74 | 187,32 | 181,41 | 181,82 | -3,34% | 970.879,00 |