137,710$
-1,10%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 139,03 | 139,71 | 136,59 | 137,71 | -1,10% | 1.737.694,00 |
| 07.07.2026 | 135,44 | 139,46 | 134,09 | 139,24 | 3,76% | 1.661.219,00 |
| 06.07.2026 | 133,01 | 136,96 | 131,42 | 134,19 | 0,61% | 1.548.459,00 |
| 02.07.2026 | 138,41 | 139,30 | 133,12 | 133,37 | -3,66% | 1.161.303,00 |
| 01.07.2026 | 140,32 | 144,33 | 138,23 | 138,44 | -1,56% | 1.692.702,00 |
| 30.06.2026 | 138,30 | 142,53 | 137,60 | 140,64 | 0,59% | 2.059.223,00 |
| 29.06.2026 | 134,23 | 140,10 | 133,48 | 139,82 | 4,88% | 1.905.488,00 |
| 26.06.2026 | 127,57 | 133,53 | 127,57 | 133,31 | 4,14% | 2.685.055,00 |
| 25.06.2026 | 131,75 | 133,72 | 127,64 | 128,01 | -1,70% | 1.197.402,00 |
| 24.06.2026 | 129,92 | 132,38 | 128,20 | 130,22 | 0,12% | 2.110.680,00 |
| 23.06.2026 | 127,38 | 131,50 | 125,16 | 130,06 | 5,18% | 2.356.844,00 |
| 22.06.2026 | 128,37 | 128,37 | 123,09 | 123,65 | -3,68% | 1.744.634,00 |
| 18.06.2026 | 127,22 | 129,36 | 124,66 | 128,37 | 1,32% | 3.756.780,00 |
| 17.06.2026 | 130,47 | 132,90 | 126,40 | 126,70 | -2,58% | 1.716.709,00 |
| 16.06.2026 | 131,50 | 132,99 | 128,77 | 130,06 | -0,94% | 1.777.674,00 |
| 15.06.2026 | 132,91 | 135,80 | 131,10 | 131,30 | -0,67% | 2.849.323,00 |
| 12.06.2026 | 129,13 | 133,04 | 127,36 | 132,19 | 2,37% | 2.579.841,00 |
| 11.06.2026 | 128,43 | 130,02 | 126,28 | 129,13 | -0,13% | 1.698.775,00 |
| 10.06.2026 | 131,98 | 133,38 | 129,04 | 129,30 | -3,02% | 1.025.230,00 |
| 09.06.2026 | 134,35 | 136,19 | 130,33 | 133,33 | -1,10% | 1.371.522,00 |
| 08.06.2026 | 133,66 | 137,81 | 132,95 | 134,81 | 1,36% | 1.888.462,00 |
| 05.06.2026 | 137,58 | 140,32 | 132,18 | 133,00 | -4,63% | 1.632.521,00 |
| 04.06.2026 | 139,60 | 140,77 | 137,70 | 139,45 | 1,46% | 2.278.230,00 |
| 03.06.2026 | 138,27 | 139,62 | 134,19 | 137,44 | -1,65% | 2.716.376,00 |
| 02.06.2026 | 140,46 | 141,33 | 136,74 | 139,74 | -0,91% | 2.798.831,00 |
| 01.06.2026 | 128,38 | 141,46 | 127,97 | 141,03 | 12,42% | 3.230.779,00 |
| 29.05.2026 | 119,18 | 125,92 | 119,16 | 125,45 | 8,00% | 4.763.623,00 |
| 28.05.2026 | 114,05 | 116,40 | 112,60 | 116,16 | 1,73% | 1.682.642,00 |
| 27.05.2026 | 111,43 | 116,72 | 111,41 | 114,19 | 5,15% | 1.861.922,00 |
| 26.05.2026 | 110,17 | 110,69 | 108,30 | 108,60 | -2,00% | 1.335.550,00 |
| 22.05.2026 | 106,25 | 111,34 | 106,25 | 110,82 | 3,70% | 1.519.649,00 |
| 21.05.2026 | 105,56 | 107,40 | 103,12 | 106,87 | 0,62% | 1.513.870,00 |
| 20.05.2026 | 105,67 | 107,09 | 103,35 | 106,21 | 1,78% | 1.718.091,00 |
| 19.05.2026 | 104,81 | 106,53 | 103,14 | 104,35 | 0,31% | 1.777.089,00 |
| 18.05.2026 | 102,19 | 104,88 | 102,18 | 104,03 | 1,92% | 1.489.464,00 |
| 15.05.2026 | 102,08 | 104,39 | 101,03 | 102,07 | -0,08% | 2.195.591,00 |
| 14.05.2026 | 100,60 | 102,89 | 99,54 | 102,15 | 1,75% | 2.752.828,00 |
| 13.05.2026 | 100,99 | 102,25 | 97,34 | 100,39 | 1,07% | 2.589.610,00 |
| 12.05.2026 | 103,40 | 103,68 | 97,12 | 99,33 | -3,13% | 4.030.190,00 |
| 11.05.2026 | 103,86 | 105,13 | 101,51 | 102,54 | -2,15% | 3.162.196,00 |
| 08.05.2026 | 109,64 | 110,15 | 104,41 | 104,79 | -4,91% | 2.596.505,00 |
| 07.05.2026 | 109,51 | 113,58 | 108,31 | 110,20 | 1,15% | 4.050.968,00 |
| 06.05.2026 | 127,50 | 128,35 | 106,00 | 108,95 | -20,36% | 6.297.475,00 |
| 05.05.2026 | 135,37 | 138,45 | 134,79 | 136,80 | 1,11% | 2.105.153,00 |
| 04.05.2026 | 135,91 | 137,85 | 135,10 | 135,30 | -0,56% | 3.058.867,00 |
| 01.05.2026 | 138,37 | 138,81 | 134,85 | 136,06 | -0,62% | 1.012.861,00 |
| 30.04.2026 | 135,20 | 137,29 | 133,59 | 136,91 | 1,00% | 1.228.799,00 |
| 29.04.2026 | 133,40 | 136,60 | 132,04 | 135,56 | 1,99% | 1.409.607,00 |
| 28.04.2026 | 133,52 | 134,81 | 131,19 | 132,92 | -0,14% | 711.825,00 |
| 27.04.2026 | 135,41 | 135,81 | 132,80 | 133,11 | -1,63% | 1.077.945,00 |
| 24.04.2026 | 136,47 | 136,86 | 133,17 | 135,32 | -0,84% | 1.109.645,00 |
| 23.04.2026 | 140,96 | 142,60 | 134,88 | 136,47 | -4,19% | 2.759.267,00 |
| 22.04.2026 | 142,95 | 143,64 | 140,83 | 142,44 | 0,73% | 1.562.349,00 |
| 21.04.2026 | 136,81 | 142,38 | 136,81 | 141,41 | 3,31% | 1.714.135,00 |
| 20.04.2026 | 133,82 | 137,22 | 133,81 | 136,88 | 2,18% | 1.097.381,00 |
| 17.04.2026 | 134,26 | 135,16 | 133,20 | 133,96 | 0,49% | 1.047.801,00 |
| 16.04.2026 | 130,45 | 133,68 | 130,26 | 133,31 | 2,89% | 1.695.473,00 |
| 15.04.2026 | 130,04 | 130,94 | 128,28 | 129,56 | -0,37% | 1.015.326,00 |
| 14.04.2026 | 132,22 | 133,80 | 129,77 | 130,04 | -1,40% | 986.818,00 |
| 13.04.2026 | 125,36 | 132,36 | 125,25 | 131,89 | 5,07% | 1.737.150,00 |
| 10.04.2026 | 127,09 | 128,60 | 125,38 | 125,53 | -0,97% | 1.461.633,00 |
| 09.04.2026 | 126,22 | 127,35 | 125,31 | 126,76 | 0,02% | 1.529.869,00 |
| 08.04.2026 | 125,85 | 127,80 | 125,67 | 126,73 | 2,46% | 1.729.810,00 |
| 07.04.2026 | 123,47 | 125,20 | 122,82 | 123,69 | 0,18% | 1.475.310,00 |
| 06.04.2026 | 122,01 | 123,75 | 121,79 | 123,47 | 1,20% | 1.072.620,00 |
| 02.04.2026 | 120,76 | 124,19 | 120,16 | 122,01 | 0,50% | 934.723,00 |
| 01.04.2026 | 121,40 | 122,39 | 120,58 | 121,40 | 0,31% | 2.502.083,00 |
| 31.03.2026 | 119,03 | 121,94 | 117,10 | 121,02 | 2,12% | 1.255.208,00 |
| 30.03.2026 | 118,65 | 119,99 | 117,27 | 118,51 | 0,27% | 1.269.383,00 |
| 27.03.2026 | 119,62 | 120,54 | 117,82 | 118,19 | -2,47% | 1.448.326,00 |
| 26.03.2026 | 121,21 | 122,73 | 120,49 | 121,18 | -0,10% | 1.491.751,00 |
| 25.03.2026 | 122,56 | 123,09 | 118,84 | 121,30 | -0,49% | 1.510.878,00 |
| 24.03.2026 | 119,36 | 122,52 | 118,82 | 121,90 | 1,45% | 1.402.058,00 |
| 23.03.2026 | 122,95 | 123,18 | 119,38 | 120,16 | -0,17% | 1.800.959,00 |
| 20.03.2026 | 119,78 | 120,85 | 118,73 | 120,37 | 0,60% | 4.717.815,00 |
| 19.03.2026 | 117,01 | 120,85 | 116,88 | 119,65 | 1,75% | 1.522.374,00 |
| 18.03.2026 | 116,77 | 118,61 | 116,30 | 117,59 | 0,13% | 1.363.889,00 |
| 17.03.2026 | 119,25 | 120,84 | 117,30 | 117,44 | -0,64% | 978.010,00 |
| 16.03.2026 | 117,12 | 118,67 | 115,33 | 118,20 | 1,76% | 1.263.766,00 |
| 13.03.2026 | 114,80 | 116,77 | 113,39 | 116,16 | 2,36% | 1.531.089,00 |
| 12.03.2026 | 118,79 | 120,43 | 112,98 | 113,48 | -4,57% | 2.158.751,00 |
| 11.03.2026 | 119,58 | 120,30 | 117,20 | 118,91 | 0,22% | 1.014.138,00 |
| 10.03.2026 | 121,52 | 122,66 | 117,00 | 118,65 | -1,73% | 1.103.039,00 |
| 09.03.2026 | 120,36 | 121,43 | 118,16 | 120,74 | -2,17% | 1.327.526,00 |
| 06.03.2026 | 122,13 | 124,98 | 120,80 | 123,42 | -0,72% | 1.339.912,00 |
| 05.03.2026 | 123,56 | 127,29 | 123,55 | 124,31 | -0,45% | 1.245.829,00 |
| 04.03.2026 | 124,97 | 125,84 | 121,51 | 124,87 | -0,33% | 1.579.193,00 |
| 03.03.2026 | 121,62 | 126,07 | 118,59 | 125,28 | 0,41% | 2.090.423,00 |
| 02.03.2026 | 121,11 | 124,99 | 118,90 | 124,77 | 1,74% | 1.684.069,00 |
| 27.02.2026 | 121,52 | 122,85 | 118,44 | 122,64 | -0,61% | 1.600.069,00 |
| 26.02.2026 | 122,79 | 125,71 | 122,78 | 123,39 | 1,52% | 1.568.058,00 |
| 25.02.2026 | 125,37 | 125,79 | 120,35 | 121,54 | -3,18% | 2.402.233,00 |
| 24.02.2026 | 123,49 | 129,69 | 123,13 | 125,53 | 1,95% | 2.029.120,00 |
| 23.02.2026 | 124,64 | 125,94 | 120,00 | 123,13 | -1,21% | 1.310.379,00 |
| 20.02.2026 | 122,98 | 126,05 | 120,72 | 124,64 | 0,38% | 1.772.852,00 |
| 19.02.2026 | 123,88 | 125,14 | 119,83 | 124,17 | -0,10% | 2.022.119,00 |
| 18.02.2026 | 124,96 | 126,06 | 123,01 | 124,29 | -0,68% | 2.244.959,00 |
| 17.02.2026 | 127,49 | 128,28 | 123,58 | 125,15 | -1,35% | 1.787.884,00 |
| 13.02.2026 | 127,74 | 129,84 | 126,49 | 126,86 | 0,02% | 2.126.594,00 |
| 12.02.2026 | 134,97 | 134,98 | 120,52 | 126,83 | -6,03% | 3.486.952,00 |