122,425€
-1,15%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 120,35 | 120,35 | 117,65 | 119,60 | -1,40% | - |
| 01.06.2026 | 107,25 | 121,30 | 107,25 | 121,30 | 13,47% | - |
| 29.05.2026 | 99,84 | 106,90 | 99,84 | 106,90 | 7,46% | - |
| 28.05.2026 | 97,94 | 99,48 | 96,90 | 99,48 | 1,26% | - |
| 27.05.2026 | 92,98 | 99,20 | 92,98 | 98,24 | 5,48% | - |
| 26.05.2026 | 95,44 | 95,44 | 93,14 | 93,14 | -2,63% | - |
| 25.05.2026 | 95,48 | 95,66 | 95,48 | 95,66 | 0,61% | - |
| 22.05.2026 | 91,26 | 95,08 | 91,26 | 95,08 | 3,66% | - |
| 21.05.2026 | 90,82 | 91,72 | 89,28 | 91,72 | 0,59% | - |
| 20.05.2026 | 90,18 | 91,30 | 88,88 | 91,18 | 1,22% | - |
| 19.05.2026 | 88,84 | 90,42 | 88,84 | 90,08 | 1,49% | 80,00 |
| 18.05.2026 | 86,74 | 89,38 | 86,74 | 88,76 | 1,05% | - |
| 15.05.2026 | 87,10 | 88,78 | 87,10 | 87,84 | 2,91% | - |
| 14.05.2026 | 85,56 | 87,18 | 85,32 | 85,36 | -0,19% | - |
| 13.05.2026 | 84,58 | 85,62 | 83,40 | 85,52 | 2,08% | - |
| 12.05.2026 | 86,68 | 86,68 | 82,92 | 83,78 | -3,70% | - |
| 11.05.2026 | 88,80 | 88,80 | 86,28 | 87,00 | -1,67% | 30,00 |
| 08.05.2026 | 93,64 | 93,64 | 88,48 | 88,48 | -5,25% | - |
| 07.05.2026 | 92,78 | 94,66 | 92,78 | 93,38 | -19,67% | - |
| 06.05.2026 | 116,25 | 116,25 | 116,25 | 116,25 | -0,39% | - |
| 05.05.2026 | 115,45 | 117,10 | 115,20 | 116,70 | 1,39% | - |
| 04.05.2026 | 115,50 | 116,85 | 115,10 | 115,10 | -1,12% | - |
| 30.04.2026 | 114,85 | 116,40 | 114,20 | 116,40 | 0,61% | - |
| 29.04.2026 | 113,30 | 116,45 | 113,30 | 115,70 | 2,07% | - |
| 28.04.2026 | 113,20 | 114,65 | 112,50 | 113,35 | -0,18% | - |
| 27.04.2026 | 114,50 | 114,50 | 113,55 | 113,55 | -1,43% | - |
| 24.04.2026 | 116,15 | 116,15 | 114,35 | 115,20 | -1,12% | - |
| 23.04.2026 | 120,45 | 120,45 | 116,20 | 116,50 | -3,88% | - |
| 22.04.2026 | 120,25 | 121,20 | 120,15 | 121,20 | 0,71% | - |