137,975€
1,68%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 135,35 | 138,85 | 135,35 | 137,70 | 1,47% | - |
| 19.10.2026 | 133,90 | 136,50 | 133,90 | 135,70 | 1,61% | - |
| 16.10.2026 | 136,80 | 137,55 | 133,55 | 133,55 | -2,66% | - |
| 15.10.2026 | 133,25 | 137,20 | 133,25 | 137,20 | 2,43% | - |
| 14.10.2026 | 135,00 | 136,00 | 133,95 | 133,95 | -0,89% | - |
| 13.10.2026 | 128,30 | 135,15 | 128,30 | 135,15 | 5,13% | - |
| 12.10.2026 | 126,45 | 130,45 | 126,45 | 128,55 | 1,74% | - |
| 09.10.2026 | 124,00 | 127,05 | 124,00 | 126,35 | 2,27% | - |
| 08.10.2026 | 121,30 | 125,55 | 120,95 | 123,55 | 1,40% | - |
| 07.10.2026 | 119,90 | 122,15 | 119,25 | 121,85 | 1,50% | - |
| 06.10.2026 | 118,95 | 120,05 | 117,70 | 120,05 | 0,88% | - |
| 05.10.2026 | 118,30 | 121,60 | 117,80 | 119,00 | 1,28% | - |
| 02.10.2026 | 120,40 | 121,15 | 117,50 | 117,50 | -2,29% | 36,00 |
| 01.10.2026 | 112,90 | 121,45 | 112,90 | 120,25 | 6,94% | - |
| 30.09.2026 | 114,00 | 114,00 | 112,45 | 112,45 | -1,27% | - |
| 29.09.2026 | 113,95 | 114,95 | 113,25 | 113,90 | -0,18% | - |
| 28.09.2026 | 117,95 | 117,95 | 113,95 | 114,10 | -3,92% | - |
| 25.09.2026 | 121,95 | 122,90 | 118,75 | 118,75 | -2,78% | - |
| 24.09.2026 | 127,40 | 127,40 | 121,40 | 122,15 | -4,64% | - |
| 23.09.2026 | 128,40 | 131,30 | 128,10 | 128,10 | -0,47% | - |
| 22.09.2026 | 127,00 | 129,30 | 127,00 | 128,70 | 1,10% | - |
| 21.09.2026 | 126,65 | 127,85 | 125,85 | 127,30 | 0,12% | - |
| 18.09.2026 | 129,40 | 129,40 | 126,30 | 127,15 | -1,81% | - |
| 17.09.2026 | 130,90 | 130,90 | 129,50 | 129,50 | -0,80% | - |
| 16.09.2026 | 132,60 | 132,60 | 130,25 | 130,55 | -1,73% | - |
| 15.09.2026 | 130,60 | 132,85 | 129,60 | 132,85 | 0,72% | - |
| 14.09.2026 | 132,20 | 132,20 | 129,85 | 131,90 | -0,45% | - |
| 11.09.2026 | 122,60 | 132,50 | 122,60 | 132,50 | 7,90% | - |
| 10.09.2026 | 122,15 | 124,30 | 120,85 | 122,80 | 0,74% | - |
| 09.09.2026 | 123,60 | 123,60 | 121,75 | 121,90 | -1,57% | - |
| 08.09.2026 | 129,15 | 129,15 | 123,85 | 123,85 | -4,33% | - |
| 07.09.2026 | 129,85 | 129,85 | 129,35 | 129,45 | -1,11% | - |
| 04.09.2026 | 131,55 | 131,90 | 129,80 | 130,90 | -0,83% | - |
| 03.09.2026 | 127,90 | 134,35 | 127,10 | 132,00 | 2,96% | 10,00 |
| 02.09.2026 | 129,00 | 131,00 | 128,20 | 128,20 | -0,93% | - |
| 01.09.2026 | 129,95 | 130,55 | 128,60 | 129,40 | -0,04% | 80,00 |
| 31.08.2026 | 126,80 | 130,05 | 125,95 | 129,45 | 1,65% | - |
| 28.08.2026 | 127,25 | 130,70 | 126,75 | 127,35 | -0,04% | - |
| 27.08.2026 | 120,85 | 127,40 | 120,85 | 127,40 | 5,38% | 80,00 |
| 26.08.2026 | 121,10 | 121,45 | 120,00 | 120,90 | 0,21% | - |
| 25.08.2026 | 113,00 | 120,65 | 111,65 | 120,65 | 7,05% | - |
| 24.08.2026 | 116,75 | 116,75 | 112,70 | 112,70 | -4,13% | - |
| 21.08.2026 | 113,60 | 119,80 | 113,60 | 117,55 | 2,53% | - |
| 20.08.2026 | 116,95 | 117,95 | 114,65 | 114,65 | -2,26% | - |
| 19.08.2026 | 115,65 | 117,30 | 115,30 | 117,30 | 0,86% | - |
| 18.08.2026 | 116,05 | 117,25 | 116,05 | 116,30 | -0,47% | - |
| 17.08.2026 | 119,70 | 119,70 | 116,35 | 116,85 | -2,54% | - |
| 14.08.2026 | 122,35 | 122,35 | 119,90 | 119,90 | -2,00% | - |
| 13.08.2026 | 118,00 | 122,35 | 117,80 | 122,35 | 3,25% | - |
| 12.08.2026 | 116,65 | 118,50 | 116,05 | 118,50 | 1,24% | - |
| 11.08.2026 | 117,50 | 117,85 | 116,25 | 117,05 | -0,43% | - |
| 10.08.2026 | 116,85 | 118,35 | 116,45 | 117,55 | 0,17% | - |
| 07.08.2026 | 122,30 | 122,30 | 117,35 | 117,35 | -4,48% | - |
| 06.08.2026 | 120,95 | 122,85 | 118,05 | 122,85 | 20,74% | - |
| 05.08.2026 | 133,20 | 133,20 | 101,75 | 101,75 | -23,44% | 40,00 |
| 04.08.2026 | 127,90 | 132,90 | 127,90 | 132,90 | 3,34% | - |
| 03.08.2026 | 128,05 | 129,85 | 128,05 | 128,60 | 0,31% | - |
| 31.07.2026 | 126,30 | 128,20 | 123,10 | 128,20 | 1,79% | - |
| 30.07.2026 | 128,80 | 128,80 | 124,15 | 125,95 | -2,82% | - |
| 29.07.2026 | 125,45 | 129,65 | 125,45 | 129,60 | 2,69% | - |
| 28.07.2026 | 120,75 | 126,20 | 120,75 | 126,20 | 4,21% | - |
| 27.07.2026 | 117,55 | 121,10 | 117,55 | 121,10 | 3,59% | - |
| 24.07.2026 | 113,75 | 116,90 | 113,40 | 116,90 | 2,72% | - |
| 23.07.2026 | 112,70 | 114,70 | 112,70 | 113,80 | 0,31% | - |
| 22.07.2026 | 112,95 | 113,45 | 112,25 | 113,45 | -0,09% | - |
| 21.07.2026 | 113,60 | 114,05 | 112,00 | 113,55 | 0,18% | - |
| 20.07.2026 | 115,60 | 115,60 | 113,00 | 113,35 | -2,28% | - |
| 17.07.2026 | 115,95 | 117,10 | 115,70 | 116,00 | -0,34% | - |
| 16.07.2026 | 113,50 | 120,00 | 113,35 | 116,40 | 2,24% | 26,00 |
| 15.07.2026 | 121,25 | 121,25 | 113,60 | 113,85 | -6,30% | - |
| 14.07.2026 | 126,30 | 126,30 | 121,50 | 121,50 | -4,10% | - |
| 13.07.2026 | 125,90 | 126,75 | 125,05 | 126,70 | 0,48% | - |
| 10.07.2026 | 122,40 | 126,10 | 122,40 | 126,10 | 3,66% | 80,00 |
| 09.07.2026 | 120,35 | 122,50 | 117,35 | 121,65 | 1,33% | - |
| 08.07.2026 | 121,35 | 121,35 | 119,80 | 120,05 | -1,03% | - |
| 07.07.2026 | 117,10 | 121,30 | 117,10 | 121,30 | 4,16% | - |
| 06.07.2026 | 116,50 | 118,35 | 116,45 | 116,45 | 0,13% | - |
| 03.07.2026 | 116,50 | 116,50 | 116,15 | 116,30 | -0,17% | - |
| 02.07.2026 | 120,95 | 120,95 | 116,50 | 116,50 | -4,31% | - |
| 01.07.2026 | 122,30 | 125,75 | 121,75 | 121,75 | -1,10% | - |
| 30.06.2026 | 122,30 | 123,70 | 120,80 | 123,10 | 1,23% | - |
| 29.06.2026 | 116,95 | 121,60 | 116,65 | 121,60 | 4,33% | 40,00 |
| 26.06.2026 | 111,70 | 116,55 | 111,70 | 116,55 | 3,83% | - |
| 25.06.2026 | 111,50 | 115,15 | 111,50 | 112,25 | -1,84% | - |
| 24.06.2026 | 115,50 | 115,60 | 114,35 | 114,35 | 0,26% | - |
| 23.06.2026 | 108,50 | 114,95 | 108,50 | 114,05 | 5,99% | - |
| 22.06.2026 | 111,40 | 111,40 | 107,60 | 107,60 | -3,15% | - |
| 19.06.2026 | 111,45 | 111,45 | 111,10 | 111,10 | -0,18% | - |
| 18.06.2026 | 109,95 | 111,80 | 109,95 | 111,30 | 1,18% | - |
| 17.06.2026 | 111,55 | 113,00 | 110,00 | 110,00 | -2,09% | - |
| 16.06.2026 | 112,90 | 112,90 | 111,25 | 112,35 | -0,93% | - |
| 15.06.2026 | 114,05 | 115,85 | 113,40 | 113,40 | -0,18% | - |
| 12.06.2026 | 111,30 | 113,60 | 110,10 | 113,60 | 2,20% | - |
| 11.06.2026 | 111,70 | 111,70 | 109,45 | 111,15 | -0,49% | - |
| 10.06.2026 | 114,70 | 114,70 | 111,70 | 111,70 | -3,04% | 60,00 |
| 09.06.2026 | 116,30 | 116,30 | 113,35 | 115,20 | -1,62% | - |
| 08.06.2026 | 114,45 | 118,65 | 114,45 | 117,10 | 1,47% | - |
| 05.06.2026 | 119,55 | 119,55 | 115,40 | 115,40 | -3,59% | - |
| 04.06.2026 | 117,80 | 119,70 | 117,80 | 119,70 | 1,40% | 50,00 |
| 03.06.2026 | 119,50 | 119,75 | 117,05 | 118,05 | -1,30% | - |