144,410$
0,82%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2025 | 167,93 | 170,97 | 167,10 | 170,77 | 1,08% | 1.795.909,00 |
| 09.09.2025 | 167,97 | 169,51 | 167,11 | 168,95 | 0,66% | 1.085.004,00 |
| 08.09.2025 | 169,81 | 169,97 | 166,50 | 167,85 | -1,11% | 1.194.427,00 |
| 05.09.2025 | 166,96 | 170,73 | 165,64 | 169,73 | 2,09% | 1.439.016,00 |
| 04.09.2025 | 163,68 | 166,75 | 161,77 | 166,25 | 1,76% | 1.179.024,00 |
| 03.09.2025 | 161,70 | 163,70 | 161,15 | 163,37 | 0,68% | 843.935,00 |
| 02.09.2025 | 162,06 | 163,87 | 160,19 | 162,27 | -1,51% | 839.972,00 |
| 29.08.2025 | 165,62 | 168,05 | 164,11 | 164,76 | -0,67% | 1.109.842,00 |
| 28.08.2025 | 166,30 | 166,37 | 163,90 | 165,87 | 0,39% | 1.224.906,00 |
| 27.08.2025 | 163,75 | 166,30 | 163,10 | 165,23 | 0,95% | 1.341.918,00 |
| 26.08.2025 | 166,00 | 166,57 | 163,39 | 163,67 | -1,68% | 1.530.652,00 |
| 25.08.2025 | 166,06 | 166,63 | 165,16 | 166,46 | -0,32% | 848.496,00 |
| 22.08.2025 | 165,65 | 169,84 | 164,27 | 167,00 | 1,72% | 1.576.481,00 |
| 21.08.2025 | 165,69 | 165,91 | 162,88 | 164,18 | -1,64% | 710.422,00 |
| 20.08.2025 | 167,59 | 168,25 | 166,15 | 166,91 | -0,40% | 946.379,00 |
| 19.08.2025 | 166,04 | 169,29 | 165,41 | 167,58 | 1,05% | 1.032.970,00 |
| 18.08.2025 | 163,90 | 166,51 | 163,43 | 165,84 | 1,27% | 770.187,00 |
| 15.08.2025 | 165,83 | 167,35 | 163,44 | 163,76 | -1,40% | 1.829.568,00 |
| 14.08.2025 | 166,20 | 166,49 | 163,92 | 166,09 | -0,83% | 1.182.624,00 |
| 13.08.2025 | 164,39 | 167,71 | 163,54 | 167,48 | 2,08% | 1.179.902,00 |
| 12.08.2025 | 161,02 | 164,76 | 160,56 | 164,06 | 2,44% | 1.158.461,00 |
| 11.08.2025 | 162,66 | 165,00 | 159,78 | 160,15 | -1,70% | 1.169.145,00 |
| 08.08.2025 | 162,70 | 163,65 | 162,05 | 162,92 | 0,64% | 1.066.641,00 |
| 07.08.2025 | 166,91 | 167,19 | 160,43 | 161,88 | -2,19% | 1.850.784,00 |
| 06.08.2025 | 167,69 | 170,00 | 159,69 | 165,51 | 0,16% | 2.697.475,00 |
| 05.08.2025 | 172,33 | 173,38 | 165,04 | 165,24 | -4,01% | 2.341.913,00 |
| 04.08.2025 | 170,23 | 172,20 | 168,94 | 172,14 | 1,94% | 1.315.947,00 |
| 01.08.2025 | 172,80 | 173,09 | 167,47 | 168,86 | -3,17% | 1.165.055,00 |
| 31.07.2025 | 178,48 | 179,27 | 173,85 | 174,38 | -3,09% | 1.397.419,00 |
| 30.07.2025 | 182,74 | 182,74 | 178,73 | 179,94 | -1,23% | 854.450,00 |
| 29.07.2025 | 182,83 | 183,66 | 181,04 | 182,18 | 0,22% | 641.821,00 |
| 28.07.2025 | 181,73 | 182,93 | 181,56 | 181,78 | 0,35% | 543.751,00 |
| 25.07.2025 | 181,68 | 182,28 | 180,14 | 181,14 | 0,17% | 631.856,00 |
| 24.07.2025 | 179,84 | 182,05 | 179,52 | 180,83 | -0,30% | 746.863,00 |
| 23.07.2025 | 180,60 | 182,81 | 179,61 | 181,37 | 0,72% | 791.639,00 |
| 22.07.2025 | 177,72 | 180,74 | 177,69 | 180,07 | 1,81% | 662.690,00 |
| 21.07.2025 | 179,32 | 180,11 | 176,76 | 176,87 | -1,51% | 586.552,00 |
| 18.07.2025 | 180,85 | 181,27 | 178,88 | 179,59 | -0,22% | 833.868,00 |
| 17.07.2025 | 175,83 | 180,90 | 175,12 | 179,99 | 2,42% | 990.738,00 |
| 16.07.2025 | 176,64 | 177,43 | 174,10 | 175,73 | -0,02% | 617.069,00 |
| 15.07.2025 | 179,21 | 179,21 | 175,71 | 175,77 | -1,09% | 943.327,00 |
| 14.07.2025 | 177,41 | 179,29 | 175,86 | 177,70 | 0,18% | 1.118.173,00 |
| 11.07.2025 | 178,06 | 178,62 | 176,96 | 177,38 | -1,29% | 775.092,00 |
| 10.07.2025 | 180,83 | 182,90 | 179,60 | 179,70 | -0,58% | 962.322,00 |
| 09.07.2025 | 181,59 | 182,19 | 177,54 | 180,75 | 0,06% | 790.235,00 |