126,130$
-0,55%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 125,46 | 127,59 | 124,08 | 126,16 | -0,53% | 2.886.826,00 |
| 02.02.2026 | 126,13 | 128,32 | 125,43 | 126,83 | 0,35% | 2.199.320,00 |
| 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% | 1.558.488,00 |
| 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% | 1.543.944,00 |
| 26.01.2026 | 125,99 | 128,46 | 125,19 | 127,40 | 1,11% | 1.530.009,00 |
| 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% | 1.353.555,00 |
| 21.01.2026 | 125,43 | 128,46 | 124,00 | 127,62 | 2,29% | 1.754.375,00 |
| 20.01.2026 | 127,02 | 128,90 | 124,08 | 124,76 | -5,31% | 2.005.096,00 |
| 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% | 2.564.349,00 |
| 14.01.2026 | 134,60 | 136,03 | 131,91 | 132,16 | -1,81% | 957.755,00 |
| 13.01.2026 | 134,29 | 136,09 | 133,51 | 134,60 | 0,82% | 1.050.194,00 |
| 12.01.2026 | 132,86 | 134,32 | 132,20 | 133,50 | 0,01% | 945.253,00 |
| 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% | 2.078.739,00 |
| 07.01.2026 | 134,75 | 134,98 | 128,78 | 129,54 | -3,57% | 1.501.352,00 |
| 06.01.2026 | 133,34 | 135,42 | 133,08 | 134,34 | 0,55% | 1.522.761,00 |
| 05.01.2026 | 133,16 | 135,85 | 133,00 | 133,61 | 0,34% | 1.445.912,00 |
| 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% | 1.124.042,00 |
| 29.12.2025 | 139,87 | 140,45 | 138,09 | 138,61 | -0,79% | 1.103.556,00 |
| 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% | 1.192.145,00 |
| 22.12.2025 | 140,22 | 142,12 | 139,23 | 139,51 | -0,81% | 1.525.153,00 |
| 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 | -0,40% | 2.024.269,00 |
| 17.12.2025 | 144,88 | 146,08 | 142,41 | 143,65 | -0,94% | 1.992.052,00 |
| 16.12.2025 | 145,28 | 146,55 | 144,26 | 145,02 | 0,10% | 1.458.920,00 |
| 15.12.2025 | 146,44 | 146,44 | 142,99 | 144,88 | -0,03% | 1.569.451,00 |
| 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% | 1.179.049,00 |
| 10.12.2025 | 147,49 | 150,34 | 145,60 | 149,54 | 1,64% | 1.391.531,00 |
| 09.12.2025 | 145,23 | 147,93 | 145,04 | 147,13 | 0,82% | 1.072.767,00 |
| 08.12.2025 | 146,12 | 146,90 | 144,27 | 145,94 | -0,21% | 1.551.537,00 |
| 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% | 1.413.667,00 |
| 03.12.2025 | 142,99 | 145,16 | 142,42 | 143,68 | -0,33% | 963.910,00 |
| 02.12.2025 | 143,44 | 144,80 | 141,93 | 144,16 | 0,79% | 925.903,00 |
| 01.12.2025 | 143,46 | 145,04 | 142,23 | 143,03 | -0,83% | 1.030.341,00 |
| 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 | 0,93% | 1.164.019,00 |
| 24.11.2025 | 140,90 | 142,47 | 139,50 | 141,91 | 1,22% | 1.707.322,00 |
| 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% | 1.414.656,00 |
| 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% | 1.175.852,00 |
| 17.11.2025 | 144,75 | 144,99 | 138,80 | 140,24 | -3,34% | 1.394.939,00 |
| 14.11.2025 | 145,57 | 149,33 | 144,48 | 145,08 | -1,18% | 1.832.624,00 |
| 13.11.2025 | 146,02 | 150,35 | 146,02 | 146,81 | -0,39% | 1.762.413,00 |
| 12.11.2025 | 143,52 | 148,04 | 143,29 | 147,39 | 3,26% | 1.910.728,00 |
| 11.11.2025 | 143,53 | 144,01 | 140,98 | 142,73 | -0,40% | 1.336.348,00 |
| 10.11.2025 | 143,66 | 144,26 | 139,63 | 143,31 | 0,60% | 1.444.305,00 |
| 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% | 1.651.160,00 |
| 05.11.2025 | 142,21 | 146,68 | 141,11 | 146,32 | 3,29% | 2.742.572,00 |
| 04.11.2025 | 152,13 | 155,28 | 138,52 | 141,66 | -8,51% | 3.565.949,00 |
| 03.11.2025 | 159,41 | 161,00 | 153,86 | 154,83 | -2,85% | 2.449.491,00 |
| 31.10.2025 | 155,69 | 160,65 | 155,20 | 159,37 | 1,64% | 1.143.810,00 |
| 30.10.2025 | 157,32 | 159,16 | 156,57 | 156,80 | -0,33% | 1.090.902,00 |
| 29.10.2025 | 155,92 | 158,12 | 154,75 | 157,32 | 0,74% | 1.643.300,00 |
| 28.10.2025 | 158,66 | 158,91 | 154,66 | 156,16 | -1,93% | 932.066,00 |
| 27.10.2025 | 159,00 | 160,83 | 156,38 | 159,23 | 0,68% | 1.817.855,00 |
| 24.10.2025 | 160,49 | 161,06 | 157,45 | 158,16 | -0,20% | 1.141.374,00 |
| 23.10.2025 | 156,32 | 159,37 | 154,85 | 158,48 | 1,36% | 1.047.087,00 |
| 22.10.2025 | 157,33 | 161,10 | 156,25 | 156,36 | -0,11% | 2.227.641,00 |
| 21.10.2025 | 153,80 | 157,37 | 153,80 | 156,53 | 0,74% | 1.088.915,00 |
| 20.10.2025 | 153,12 | 155,66 | 153,12 | 155,38 | 1,92% | 1.058.372,00 |
| 17.10.2025 | 150,64 | 153,41 | 150,23 | 152,45 | 0,89% | 1.431.495,00 |
| 16.10.2025 | 150,05 | 151,40 | 146,80 | 151,10 | 1,53% | 1.545.609,00 |
| 15.10.2025 | 151,72 | 152,38 | 148,59 | 148,83 | -1,00% | 966.879,00 |
| 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% | 1.458.809,00 |
| 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 | -1,23% | 1.154.570,00 |
| 03.10.2025 | 159,93 | 162,40 | 159,14 | 159,31 | -0,07% | 92.370,00 |
| 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% | 1.497.525,00 |
| 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% | 2.889.618,00 |
| 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% | 1.289.799,00 |
| 12.09.2025 | 165,05 | 166,19 | 163,93 | 164,29 | -0,87% | 1.120.718,00 |
| 11.09.2025 | 171,55 | 171,55 | 164,01 | 165,73 | -2,95% | 2.040.020,00 |