121,190$
-0,09%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 121,21 | 122,73 | 120,49 | 121,18 | -0,10% | 1.491.772,00 |
| 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 | -0,09% | 1.800.959,00 |
| 20.03.2026 | 119,78 | 120,85 | 118,73 | 120,27 | 0,52% | 4.758.098,00 |
| 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% | 1.270.633,00 |
| 13.03.2026 | 114,80 | 116,77 | 113,39 | 116,16 | 2,36% | 1.531.127,00 |
| 12.03.2026 | 118,80 | 120,43 | 112,98 | 113,48 | -4,57% | 2.174.230,00 |
| 11.03.2026 | 119,24 | 120,30 | 117,20 | 118,91 | 0,22% | 1.027.214,00 |
| 10.03.2026 | 121,52 | 122,66 | 117,00 | 118,65 | -1,73% | 1.103.044,00 |
| 09.03.2026 | 120,59 | 121,43 | 118,16 | 120,74 | -2,17% | 1.327.527,00 |
| 06.03.2026 | 122,13 | 124,98 | 120,80 | 123,42 | -0,72% | 1.339.912,00 |
| 05.03.2026 | 124,54 | 127,29 | 123,55 | 124,31 | -0,45% | 1.245.835,00 |
| 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% | 1.684.142,00 |
| 27.02.2026 | 121,52 | 122,85 | 118,44 | 122,64 | -0,61% | 1.600.718,00 |
| 26.02.2026 | 122,79 | 125,71 | 122,78 | 123,39 | 1,49% | 1.568.059,00 |
| 25.02.2026 | 125,37 | 125,79 | 120,35 | 121,58 | -3,15% | 2.402.242,00 |
| 24.02.2026 | 123,25 | 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% | 1.311.063,00 |
| 20.02.2026 | 122,98 | 126,05 | 120,72 | 124,64 | 0,38% | 1.772.859,00 |
| 19.02.2026 | 123,88 | 125,14 | 119,83 | 124,17 | -0,10% | 2.022.466,00 |
| 18.02.2026 | 124,96 | 126,06 | 123,01 | 124,29 | -0,68% | 2.245.061,00 |
| 17.02.2026 | 127,49 | 128,28 | 123,58 | 125,15 | -1,35% | 1.802.608,00 |
| 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% | 3.488.216,00 |
| 11.02.2026 | 143,39 | 143,39 | 134,54 | 134,97 | -5,52% | 2.253.862,00 |
| 10.02.2026 | 143,50 | 144,46 | 141,48 | 142,85 | -0,41% | 1.546.877,00 |
| 09.02.2026 | 141,16 | 144,01 | 140,60 | 143,44 | 0,57% | 1.298.770,00 |
| 06.02.2026 | 140,55 | 142,72 | 139,77 | 142,62 | 1,31% | 1.688.987,00 |
| 05.02.2026 | 137,73 | 140,90 | 135,75 | 140,77 | 1,95% | 2.217.783,00 |
| 04.02.2026 | 133,50 | 140,56 | 129,67 | 138,08 | 9,45% | 3.047.591,00 |
| 03.02.2026 | 125,46 | 127,59 | 124,08 | 126,16 | -0,53% | 2.889.064,00 |
| 02.02.2026 | 126,13 | 128,32 | 125,43 | 126,83 | 0,35% | 2.210.582,00 |
| 30.01.2026 | 124,99 | 127,00 | 124,06 | 126,39 | 0,95% | 1.740.192,00 |
| 29.01.2026 | 124,67 | 125,56 | 123,13 | 125,20 | 0,38% | 1.558.843,00 |
| 28.01.2026 | 125,44 | 125,91 | 123,09 | 124,72 | -0,54% | 1.326.681,00 |
| 27.01.2026 | 127,40 | 127,41 | 124,66 | 125,40 | -1,57% | 1.544.975,00 |
| 26.01.2026 | 125,99 | 128,46 | 125,19 | 127,40 | 1,11% | 1.537.334,00 |
| 23.01.2026 | 127,75 | 127,95 | 125,73 | 126,00 | -2,56% | 1.758.285,00 |
| 22.01.2026 | 128,42 | 130,40 | 127,65 | 129,31 | 1,32% | 1.353.716,00 |
| 21.01.2026 | 125,62 | 128,46 | 124,00 | 127,62 | 2,29% | 1.816.013,00 |
| 20.01.2026 | 126,74 | 128,90 | 124,08 | 124,76 | -5,31% | 2.067.698,00 |
| 16.01.2026 | 132,49 | 133,15 | 131,45 | 131,75 | -0,41% | 1.495.506,00 |
| 15.01.2026 | 133,06 | 134,02 | 130,44 | 132,29 | 0,10% | 2.564.453,00 |
| 14.01.2026 | 134,60 | 136,03 | 131,91 | 132,16 | -1,81% | 958.619,00 |
| 13.01.2026 | 134,29 | 136,09 | 133,51 | 134,60 | 0,82% | 1.054.658,00 |
| 12.01.2026 | 132,86 | 134,32 | 132,20 | 133,50 | 0,01% | 948.764,00 |
| 09.01.2026 | 132,73 | 133,98 | 130,73 | 133,49 | 0,72% | 882.700,00 |
| 08.01.2026 | 128,36 | 133,50 | 126,93 | 132,53 | 2,31% | 2.080.226,00 |
| 07.01.2026 | 134,75 | 134,98 | 128,78 | 129,54 | -3,57% | 1.512.461,00 |
| 06.01.2026 | 133,34 | 135,42 | 133,08 | 134,34 | 0,55% | 1.535.829,00 |
| 05.01.2026 | 133,16 | 135,85 | 133,00 | 133,61 | 0,34% | 1.446.648,00 |
| 02.01.2026 | 137,20 | 137,88 | 132,98 | 133,16 | -2,23% | 1.330.628,00 |
| 31.12.2025 | 138,39 | 138,83 | 136,08 | 136,20 | -1,58% | 903.987,00 |
| 30.12.2025 | 138,17 | 139,08 | 137,00 | 138,39 | -0,16% | 1.133.021,00 |
| 29.12.2025 | 139,87 | 140,45 | 138,09 | 138,61 | -0,79% | 1.150.152,00 |
| 26.12.2025 | 138,09 | 139,95 | 138,01 | 139,71 | 0,72% | 740.201,00 |
| 24.12.2025 | 138,46 | 139,79 | 137,78 | 138,71 | 0,41% | 620.883,00 |
| 23.12.2025 | 139,60 | 140,45 | 137,78 | 138,14 | -0,98% | 1.207.316,00 |
| 22.12.2025 | 140,22 | 142,12 | 139,23 | 139,51 | -0,81% | 1.707.793,00 |
| 19.12.2025 | 142,63 | 143,82 | 138,37 | 140,65 | -1,70% | 13.516.713,00 |
| 18.12.2025 | 145,04 | 146,15 | 141,48 | 143,08 | -0,42% | 2.118.729,00 |
| 17.12.2025 | 144,88 | 146,08 | 142,41 | 143,69 | -0,92% | 2.015.000,00 |
| 16.12.2025 | 145,28 | 146,55 | 144,26 | 145,02 | 0,10% | 1.472.257,00 |
| 15.12.2025 | 146,44 | 146,44 | 142,99 | 144,88 | -0,03% | 1.607.728,00 |
| 12.12.2025 | 150,09 | 150,61 | 144,52 | 144,93 | -3,29% | 1.522.118,00 |
| 11.12.2025 | 148,59 | 150,00 | 146,82 | 149,86 | 0,21% | 1.200.958,00 |
| 10.12.2025 | 147,49 | 150,34 | 145,60 | 149,54 | 1,64% | 1.402.486,00 |
| 09.12.2025 | 145,23 | 147,93 | 145,04 | 147,13 | 0,82% | 1.112.558,00 |
| 08.12.2025 | 146,12 | 146,90 | 144,27 | 145,94 | -0,21% | 1.574.506,00 |
| 05.12.2025 | 144,52 | 147,02 | 142,50 | 146,25 | 1,18% | 1.262.405,00 |
| 04.12.2025 | 143,62 | 145,44 | 142,43 | 144,54 | 0,60% | 1.420.502,00 |
| 03.12.2025 | 142,99 | 145,16 | 142,42 | 143,68 | -0,33% | 965.610,00 |
| 02.12.2025 | 143,44 | 144,80 | 141,93 | 144,16 | 0,79% | 932.726,00 |
| 01.12.2025 | 143,46 | 145,04 | 142,23 | 143,03 | -0,83% | 1.160.677,00 |
| 28.11.2025 | 144,23 | 145,08 | 142,47 | 144,22 | -0,12% | 541.463,00 |
| 26.11.2025 | 143,23 | 145,38 | 142,39 | 144,40 | 0,82% | 1.143.826,00 |
| 25.11.2025 | 143,87 | 144,97 | 142,30 | 143,23 | 0,92% | 1.164.019,00 |
| 24.11.2025 | 140,90 | 142,47 | 139,47 | 141,92 | 1,23% | 1.731.264,00 |
| 21.11.2025 | 136,62 | 142,41 | 135,63 | 140,20 | 2,61% | 2.063.062,00 |
| 20.11.2025 | 141,66 | 142,15 | 135,92 | 136,64 | -2,20% | 1.427.319,00 |
| 19.11.2025 | 139,49 | 140,44 | 138,08 | 139,71 | -0,07% | 1.054.690,00 |
| 18.11.2025 | 140,04 | 141,76 | 138,69 | 139,81 | -0,31% | 1.225.199,00 |
| 17.11.2025 | 144,75 | 144,99 | 138,80 | 140,24 | -3,34% | 1.415.931,00 |
| 14.11.2025 | 145,57 | 149,33 | 144,48 | 145,08 | -1,14% | 1.832.624,00 |
| 13.11.2025 | 146,02 | 150,35 | 146,02 | 146,75 | -0,43% | 1.850.643,00 |
| 12.11.2025 | 143,52 | 148,04 | 143,29 | 147,39 | 3,31% | 1.916.227,00 |
| 11.11.2025 | 143,53 | 144,01 | 140,98 | 142,67 | -0,45% | 1.484.088,00 |
| 10.11.2025 | 143,66 | 144,26 | 139,63 | 143,31 | 0,60% | 1.573.977,00 |
| 07.11.2025 | 141,17 | 144,07 | 139,37 | 142,45 | 0,63% | 1.560.994,00 |
| 06.11.2025 | 145,64 | 146,52 | 140,64 | 141,56 | -3,25% | 1.671.960,00 |
| 05.11.2025 | 142,21 | 146,68 | 141,11 | 146,32 | 3,29% | 2.743.515,00 |
| 04.11.2025 | 152,13 | 155,28 | 138,52 | 141,66 | -8,51% | 3.578.087,00 |
| 03.11.2025 | 159,41 | 161,00 | 153,86 | 154,83 | -2,85% | 2.451.944,00 |
| 31.10.2025 | 155,69 | 160,65 | 155,20 | 159,37 | 1,64% | 1.143.810,00 |