797,350€
0,16%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 795,00 | 798,10 | 795,00 | 797,40 | 0,16% | 135,00 |
| 24.07.2025 | 799,80 | 802,20 | 780,00 | 796,10 | -1,55% | 173,00 |
| 23.07.2025 | 804,60 | 808,60 | 804,60 | 808,60 | 0,14% | 40,00 |
| 22.07.2025 | 812,20 | 812,90 | 806,80 | 807,50 | -0,82% | 148,00 |
| 21.07.2025 | 817,60 | 818,80 | 814,20 | 814,20 | -0,84% | 149,00 |
| 18.07.2025 | 823,20 | 824,10 | 819,80 | 821,10 | 0,09% | 216,00 |
| 17.07.2025 | 826,70 | 826,70 | 819,50 | 820,40 | 0,31% | 139,00 |
| 16.07.2025 | 830,50 | 834,70 | 817,20 | 817,90 | -1,97% | 371,00 |
| 15.07.2025 | 839,70 | 839,70 | 834,30 | 834,30 | 0,24% | 110,00 |
| 14.07.2025 | 827,20 | 835,30 | 827,20 | 832,30 | 0,56% | 845,00 |
| 11.07.2025 | 835,40 | 835,40 | 827,70 | 827,70 | -1,16% | 36,00 |
| 10.07.2025 | 842,90 | 844,60 | 834,90 | 837,40 | 0,29% | 66,00 |
| 09.07.2025 | 840,20 | 842,00 | 832,90 | 835,00 | -1,28% | 72,00 |
| 08.07.2025 | 845,60 | 845,80 | 844,60 | 845,80 | 0,88% | 17,00 |
| 07.07.2025 | 836,50 | 840,20 | 831,90 | 838,40 | 0,52% | 145,00 |
| 04.07.2025 | 830,60 | 840,20 | 830,60 | 834,10 | -0,33% | 34,00 |
| 03.07.2025 | 831,60 | 838,90 | 831,50 | 836,90 | 0,75% | 34,00 |
| 02.07.2025 | 839,40 | 839,90 | 829,10 | 830,70 | -0,74% | 71,00 |
| 01.07.2025 | 840,00 | 843,40 | 836,70 | 836,90 | 0,04% | 131,00 |
| 30.06.2025 | 841,30 | 842,30 | 836,60 | 836,60 | -0,81% | 75,00 |
| 27.06.2025 | 841,00 | 843,40 | 838,40 | 843,40 | 0,61% | 165,00 |
| 26.06.2025 | 846,00 | 846,10 | 834,10 | 838,30 | -2,12% | 103,00 |
| 25.06.2025 | 860,50 | 864,30 | 856,50 | 856,50 | -0,14% | 70,00 |
| 24.06.2025 | 870,00 | 870,30 | 854,70 | 857,70 | -0,07% | 390,00 |
| 23.06.2025 | 851,40 | 862,20 | 849,20 | 858,30 | 0,83% | 134,00 |
| 20.06.2025 | 843,90 | 855,70 | 843,90 | 851,20 | 0,51% | 268,00 |
| 19.06.2025 | 860,10 | 860,10 | 842,80 | 846,90 | -0,43% | 192,00 |
| 18.06.2025 | 851,90 | 852,00 | 848,00 | 850,60 | -0,33% | 351,00 |
| 17.06.2025 | 850,60 | 853,40 | 845,10 | 853,40 | -0,56% | 318,00 |
| 16.06.2025 | 860,00 | 861,30 | 854,90 | 858,20 | -0,24% | 172,00 |
| 13.06.2025 | 864,70 | 870,90 | 860,30 | 860,30 | -0,43% | 181,00 |
| 12.06.2025 | 866,70 | 867,40 | 857,40 | 864,00 | -0,82% | 113,00 |
| 11.06.2025 | 882,50 | 882,50 | 871,10 | 871,10 | -0,55% | 268,00 |
| 10.06.2025 | 883,30 | 884,70 | 875,90 | 875,90 | -1,01% | 354,00 |
| 09.06.2025 | 889,70 | 891,30 | 876,00 | 884,80 | -0,60% | 217,00 |
| 06.06.2025 | 888,70 | 894,70 | 888,30 | 890,10 | -0,71% | 438,00 |
| 05.06.2025 | 921,80 | 922,10 | 887,20 | 896,50 | -3,05% | 610,00 |
| 04.06.2025 | 926,40 | 927,50 | 922,00 | 924,70 | 0,66% | 132,00 |
| 03.06.2025 | 922,10 | 937,40 | 918,20 | 918,60 | 0,28% | 227,00 |
| 02.06.2025 | 911,90 | 928,40 | 907,00 | 916,00 | -0,54% | 286,00 |
| 30.05.2025 | 887,40 | 921,40 | 879,20 | 921,00 | 3,74% | 81,00 |
| 29.05.2025 | 909,60 | 909,60 | 887,80 | 887,80 | -1,38% | 400,00 |
| 28.05.2025 | 897,30 | 904,60 | 896,90 | 900,20 | 0,61% | 55,00 |
| 27.05.2025 | 897,10 | 898,20 | 890,90 | 894,70 | -0,19% | 440,00 |
| 26.05.2025 | 887,50 | 896,40 | 887,50 | 896,40 | 0,44% | 9,00 |
| 23.05.2025 | 902,80 | 902,80 | 890,60 | 892,50 | -1,32% | 71,00 |
| 22.05.2025 | 909,40 | 910,80 | 899,60 | 904,40 | -1,13% | 97,00 |
| 21.05.2025 | 915,00 | 915,30 | 909,30 | 914,70 | -0,63% | 265,00 |
| 20.05.2025 | 918,70 | 921,50 | 915,90 | 920,50 | 0,77% | 375,00 |
| 19.05.2025 | 910,10 | 913,50 | 900,00 | 913,50 | -0,45% | 239,00 |
| 16.05.2025 | 902,50 | 918,20 | 897,60 | 917,60 | 1,68% | 296,00 |
| 15.05.2025 | 887,70 | 902,40 | 876,40 | 902,40 | 1,36% | 355,00 |
| 14.05.2025 | 894,30 | 894,30 | 883,70 | 890,30 | -1,37% | 218,00 |
| 13.05.2025 | 913,90 | 919,20 | 902,70 | 902,70 | -0,30% | 301,00 |
| 12.05.2025 | 911,90 | 934,40 | 900,70 | 905,40 | 1,46% | 582,00 |
| 09.05.2025 | 896,30 | 898,50 | 885,70 | 892,40 | 0,31% | 91,00 |
| 08.05.2025 | 895,00 | 899,70 | 880,20 | 889,60 | 0,16% | 223,00 |
| 07.05.2025 | 895,30 | 895,30 | 887,30 | 888,20 | -0,53% | 167,00 |
| 06.05.2025 | 895,00 | 895,00 | 888,20 | 892,90 | -0,01% | 92,00 |
| 05.05.2025 | 886,70 | 894,80 | 886,70 | 893,00 | 0,15% | 111,00 |
| 02.05.2025 | 886,60 | 894,60 | 883,40 | 891,70 | 2,20% | 234,00 |
| 30.04.2025 | 869,80 | 873,40 | 860,70 | 872,50 | 0,72% | 66,00 |
| 29.04.2025 | 858,10 | 866,30 | 855,60 | 866,30 | 1,03% | 160,00 |
| 28.04.2025 | 852,50 | 867,00 | 852,50 | 857,50 | 0,39% | 356,00 |
| 25.04.2025 | 857,40 | 860,40 | 850,20 | 854,20 | -0,19% | 113,00 |
| 24.04.2025 | 854,10 | 858,60 | 845,80 | 855,80 | -0,42% | 128,00 |
| 23.04.2025 | 878,90 | 878,90 | 855,50 | 859,40 | 0,32% | 433,00 |
| 22.04.2025 | 834,30 | 856,70 | 834,30 | 856,70 | -1,19% | 128,00 |
| 17.04.2025 | 857,10 | 867,10 | 856,50 | 867,00 | 0,77% | 64,00 |
| 16.04.2025 | 863,50 | 863,50 | 854,00 | 860,40 | -1,00% | 85,00 |
| 15.04.2025 | 867,70 | 877,80 | 863,20 | 869,10 | 0,82% | 144,00 |
| 14.04.2025 | 844,60 | 867,80 | 844,60 | 862,00 | 2,83% | 217,00 |
| 11.04.2025 | 868,00 | 868,00 | 829,10 | 838,30 | -3,52% | 319,00 |
| 10.04.2025 | 869,60 | 890,00 | 864,40 | 868,90 | 5,33% | 216,00 |
| 09.04.2025 | 816,60 | 837,40 | 804,70 | 824,90 | -3,54% | 874,00 |
| 08.04.2025 | 836,70 | 863,30 | 834,70 | 855,20 | 4,28% | 334,00 |
| 07.04.2025 | 773,20 | 833,80 | 765,90 | 820,10 | -4,46% | 1.057,00 |
| 04.04.2025 | 869,80 | 874,80 | 856,20 | 858,40 | -2,33% | 843,00 |
| 03.04.2025 | 850,70 | 880,40 | 835,20 | 878,90 | -1,30% | 514,00 |
| 02.04.2025 | 885,20 | 894,40 | 878,10 | 890,50 | 0,92% | 107,00 |
| 01.04.2025 | 874,10 | 886,70 | 870,60 | 882,40 | 1,60% | 479,00 |
| 31.03.2025 | 850,00 | 870,20 | 848,00 | 868,50 | 0,84% | 973,00 |
| 28.03.2025 | 869,60 | 869,70 | 857,20 | 861,30 | -1,29% | 176,00 |
| 27.03.2025 | 862,60 | 872,80 | 860,40 | 872,60 | 1,54% | 294,00 |
| 26.03.2025 | 864,20 | 867,00 | 858,70 | 859,40 | 0,68% | 192,00 |
| 25.03.2025 | 858,60 | 861,20 | 853,60 | 853,60 | -0,22% | 346,00 |
| 24.03.2025 | 842,00 | 859,60 | 842,00 | 855,50 | 2,53% | 87,00 |
| 21.03.2025 | 825,20 | 834,40 | 818,20 | 834,40 | 0,76% | 90,00 |
| 20.03.2025 | 834,20 | 837,80 | 828,10 | 828,10 | 0,10% | 176,00 |
| 19.03.2025 | 827,60 | 828,40 | 826,20 | 827,30 | 0,21% | 43,00 |
| 18.03.2025 | 838,00 | 841,60 | 825,30 | 825,60 | -0,84% | 332,00 |
| 17.03.2025 | 830,70 | 834,00 | 825,60 | 832,60 | 0,52% | 277,00 |
| 14.03.2025 | 826,00 | 830,00 | 812,60 | 828,30 | -2,55% | 463,00 |
| 13.03.2025 | 851,80 | 856,30 | 850,00 | 850,00 | -0,79% | 79,00 |
| 12.03.2025 | 855,60 | 866,70 | 849,50 | 856,80 | 0,58% | 433,00 |
| 11.03.2025 | 857,20 | 859,70 | 843,00 | 851,90 | -1,53% | 604,00 |
| 10.03.2025 | 888,60 | 888,60 | 861,50 | 865,10 | -1,82% | 502,00 |
| 07.03.2025 | 934,30 | 934,30 | 881,10 | 881,10 | -8,49% | 369,00 |
| 06.03.2025 | 967,00 | 967,00 | 951,20 | 962,80 | 0,55% | 280,00 |
| 05.03.2025 | 975,00 | 975,40 | 957,50 | 957,50 | -2,39% | 298,00 |