CDW Corp

CDW
🏛️ Deutschland →
140.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 135.30 140.20 135.00 140.20 0.0M
2025-09-24 138.95 138.95 136.35 136.35 0.0M
2025-09-23 139.90 141.05 139.90 141.05 0.0M
2025-09-19 138.00 138.00 138.00 138.00 0.0M
2025-09-18 138.90 138.90 138.05 138.05 0.0M
2025-09-17 140.85 141.00 140.85 141.00 0.0M
2025-09-16 139.30 139.30 139.30 139.30 0.0M
2025-09-15 140.50 140.90 139.95 140.15 0.0M
2025-09-12 141.60 142.05 140.55 140.55 0.0M
2025-09-11 146.45 147.15 146.45 147.15 0.0M
2025-09-10 146.00 146.00 146.00 146.00 0.0M
2025-09-09 143.30 143.30 143.30 143.30 0.0M
2025-09-08 144.70 144.70 141.45 141.75 0.0M
2025-09-05 144.90 144.90 144.90 144.90 0.0M
2025-09-04 142.70 142.70 142.70 142.70 0.0M
2025-09-03 140.10 140.10 140.10 140.10 0.0M
2025-09-02 138.30 138.30 138.30 138.30 0.0M
2025-09-01 141.10 141.55 140.20 141.55 0.0M
2025-08-29 140.80 140.80 140.80 140.80 0.0M
2025-08-28 141.95 141.95 141.95 141.95 0.0M
2025-08-27 141.75 141.75 141.75 141.75 0.0M
2025-08-26 142.20 142.20 141.95 141.95 0.0M
2025-08-25 142.40 142.75 142.40 142.50 0.0M
2025-08-22 142.50 142.50 142.50 142.50 0.0M
2025-08-21 141.45 141.45 141.45 141.45 0.0M
2025-08-20 143.50 143.50 143.50 143.50 0.0M
2025-08-19 142.70 142.70 142.70 142.70 0.0M
2025-08-18 142.30 142.30 142.30 142.30 0.0M
2025-08-15 143.95 143.95 141.30 141.30 0.0M
2025-08-14 142.60 142.60 142.60 142.60 0.0M
2025-08-13 143.10 143.10 143.10 143.10 0.0M
2025-08-12 139.80 139.80 139.80 139.80 0.0M
2025-08-11 141.10 141.10 139.45 139.45 0.0M
2025-08-08 139.90 139.90 139.90 139.90 0.0M
2025-08-07 142.75 142.75 138.05 138.05 0.0M
2025-08-06 144.65 147.80 144.35 144.35 0.0M
2025-08-05 149.20 149.20 145.25 145.85 0.0M
2025-08-04 146.00 147.60 146.00 146.35 0.0M
2025-08-01 152.20 152.20 144.35 147.85 0.0M
2025-07-31 157.00 157.00 153.25 153.25 0.0M
2025-07-30 157.55 157.55 157.55 157.55 0.0M
2025-07-29 158.45 158.45 157.05 157.05 0.0M
2025-07-28 155.45 157.20 155.45 157.20 0.0M
2025-07-25 153.20 155.15 153.20 155.15 0.0M
2025-07-24 153.80 153.80 153.80 153.80 0.0M
2025-07-23 154.65 154.85 153.85 153.85 0.0M
2025-07-22 152.95 152.95 152.95 152.95 0.0M
2025-07-21 153.95 155.00 152.70 152.70 0.0M
2025-07-18 154.55 154.55 154.45 154.50 0.0M
2025-07-17 154.40 154.40 154.40 154.40 0.0M
2025-07-16 152.80 152.80 152.80 152.80 0.0M
2025-07-15 152.90 154.35 152.20 152.20 0.0M
2025-07-14 152.35 152.35 152.35 152.35 0.0M
2025-07-11 153.55 153.55 150.95 150.95 0.0M
2025-07-10 153.10 154.65 153.10 154.65 0.0M
2025-07-09 154.20 154.20 154.20 154.20 0.0M
2025-07-08 151.55 151.55 151.55 151.55 0.0M
2025-07-07 155.45 155.45 155.45 155.45 0.0M
2025-07-04 153.60 153.60 153.60 153.60 0.0M
2025-07-03 154.95 154.95 154.95 154.95 0.0M
2025-07-02 154.95 154.95 154.10 154.10 0.0M
2025-07-01 152.60 152.60 152.60 152.60 0.0M
2025-06-30 151.60 151.60 151.60 151.60 0.0M
2025-06-27 152.40 152.40 152.40 152.40 0.0M
2025-06-26 150.65 150.65 150.65 150.65 0.0M
2025-06-24 150.15 154.55 150.10 154.55 0.0M
2025-06-23 149.00 150.10 147.80 150.10 0.0M
2025-06-20 146.70 148.90 146.70 148.90 0.0M
2025-06-18 148.45 148.45 148.45 148.45 0.0M
2025-06-17 147.25 149.80 147.25 149.80 0.0M
2025-06-16 148.55 148.55 147.10 147.10 0.0M
2025-06-13 148.90 149.40 148.90 149.40 0.0M
2025-06-12 151.15 152.65 150.00 150.00 0.0M
2025-06-09 156.70 158.50 156.70 158.50 0.0M
2025-06-05 154.65 154.65 154.65 154.65 0.0M
2025-06-04 156.90 158.45 155.05 155.05 0.0M
2025-06-03 151.45 154.00 151.45 152.50 0.0M
2025-06-02 157.00 157.00 151.40 151.45 0.0M
2025-05-30 160.45 160.45 159.45 159.45 0.0M
2025-05-28 163.25 163.25 162.25 162.25 0.0M
2025-05-27 161.00 163.90 161.00 163.90 0.0M
2025-05-26 160.25 161.85 160.25 160.90 0.0M
2025-05-23 160.75 162.35 157.90 157.90 0.0M
2025-05-19 167.75 167.75 167.60 167.60 0.0M
2025-05-16 167.70 167.75 167.70 167.75 0.0M
2025-05-15 168.80 169.50 167.20 169.50 0.0M
2025-05-13 169.85 169.90 169.45 169.45 0.0M
2025-05-12 163.85 167.55 163.85 167.55 0.0M
2025-05-09 160.60 161.00 160.60 161.00 0.0M
2025-05-08 155.40 162.95 155.40 162.95 0.0M
2025-05-07 144.50 146.75 144.50 146.75 0.0M
2025-05-06 145.05 145.05 144.40 144.40 0.0M
2025-05-05 146.90 147.35 145.80 147.35 0.0M
2025-05-02 143.90 147.25 141.80 147.25 0.0M
2025-04-29 140.60 140.60 140.15 140.15 0.0M
2025-04-28 137.55 137.55 137.55 137.55 0.0M
2025-04-25 137.75 137.75 137.75 137.75 0.0M
2025-04-23 134.40 135.00 134.40 135.00 0.0M
2025-04-22 129.00 130.50 128.90 130.45 0.0M
2025-04-17 131.70 132.00 130.10 132.00 0.0M
2025-04-16 130.90 133.25 130.90 133.25 0.0M
2025-04-15 134.75 136.30 133.10 133.10 0.0M
2025-04-14 133.95 133.95 133.95 133.95 0.0M
2025-04-11 128.50 129.10 128.50 129.10 0.0M
2025-04-10 141.60 141.60 130.75 130.75 0.0M
2025-04-09 130.00 146.30 130.00 146.30 0.0M
2025-04-08 137.70 139.85 134.15 134.15 0.0M
2025-04-07 124.00 127.00 124.00 126.65 0.0M
2025-04-04 134.80 136.00 132.95 132.95 0.0M
2025-04-02 149.35 149.35 147.95 147.95 0.0M
2025-04-01 148.80 149.45 148.20 149.45 0.0M
2025-03-31 148.20 148.20 148.20 148.20 0.0M
2025-03-27 154.25 154.25 154.00 154.00 0.0M
2025-03-25 157.35 157.40 156.30 156.30 0.0M
2025-03-24 154.90 157.30 154.90 155.95 0.0M
2025-03-21 153.60 153.60 153.60 153.60 0.0M
2025-03-20 158.10 160.50 158.10 160.40 0.0M
2025-03-18 154.75 156.65 154.75 156.65 0.0M
2025-03-17 153.80 156.00 152.10 156.00 0.0M
2025-03-14 152.40 152.40 152.20 152.20 0.0M
2025-03-13 151.15 151.15 150.30 150.30 0.0M
2025-03-10 153.90 154.25 153.90 154.25 0.0M
2025-03-07 155.15 155.15 153.75 153.75 0.0M
2025-03-06 157.25 157.25 157.25 157.25 0.0M
2025-03-05 161.75 161.75 156.35 160.60 0.0M
2025-03-04 163.50 164.00 161.80 161.80 0.0M
2025-03-03 172.05 172.10 168.00 168.25 0.0M
2025-02-28 170.45 170.45 170.00 170.00 0.0M
2025-02-26 173.35 173.35 173.35 173.35 0.0M
2025-02-25 176.50 176.50 176.50 176.50 0.0M
2025-02-24 179.60 179.60 177.30 179.15 0.0M
2025-02-20 185.15 185.15 183.60 183.60 0.0M
2025-02-18 180.45 182.35 180.45 182.35 0.0M
2025-02-17 181.65 182.00 181.65 182.00 0.0M
2025-02-14 179.00 180.00 179.00 180.00 0.0M
2025-02-13 180.40 180.85 180.40 180.85 0.0M
2025-02-11 184.35 184.85 183.95 184.85 0.0M
2025-02-10 185.60 188.35 184.90 184.90 0.0M
2025-02-07 193.15 193.30 185.10 185.10 0.0M
2025-02-06 200.10 200.10 190.80 192.40 0.0M
2025-02-05 189.90 214.00 189.90 203.30 0.0M
2025-02-04 193.40 193.40 190.35 190.45 0.0M
2025-02-03 193.05 193.05 189.95 192.15 0.0M
2025-01-31 192.20 192.85 192.20 192.85 0.0M
2025-01-30 188.45 190.60 188.10 190.60 0.0M
2025-01-29 185.35 187.65 185.35 187.65 0.0M
2025-01-28 184.75 184.75 184.75 184.75 0.0M
2025-01-27 183.20 183.20 182.15 182.15 0.0M
2025-01-24 187.30 189.00 186.25 186.45 0.0M
2025-01-23 187.70 188.90 185.55 188.90 0.0M
2025-01-22 183.20 186.55 183.20 186.55 0.0M
2025-01-21 183.90 183.90 183.90 183.90 0.0M
2025-01-20 184.05 184.05 182.55 182.55 0.0M
2025-01-17 181.95 184.90 181.95 184.85 0.0M
2025-01-16 181.35 181.35 181.35 181.35 0.0M
2025-01-15 180.45 184.00 180.45 181.45 0.0M
2025-01-14 182.15 182.15 181.75 181.75 0.0M
2025-01-13 176.80 176.80 176.80 176.80 0.0M
2025-01-10 175.10 175.10 175.10 175.10 0.0M
2025-01-09 174.95 174.95 174.95 174.95 0.0M
2025-01-08 174.60 176.75 174.00 174.00 0.0M
2025-01-07 172.95 175.25 172.95 175.25 0.0M
2025-01-06 169.65 172.90 169.00 172.90 0.0M
2025-01-03 165.05 166.45 165.05 166.45 0.0M
2025-01-02 167.10 170.30 167.10 167.15 0.0M