854,200€
-0,19%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 857,40 | 860,40 | 850,20 | 853,80 | -0,23% | 110,00 |
| 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 |
| 04.03.2025 | 1.001,40 | 1.001,40 | 980,80 | 980,90 | -2,40% | 489,00 |
| 03.03.2025 | 1.010,40 | 1.014,80 | 1.003,00 | 1.005,00 | 1,77% | 125,00 |
| 28.02.2025 | 978,70 | 988,10 | 974,60 | 987,50 | -0,59% | 343,00 |
| 27.02.2025 | 990,20 | 999,10 | 985,90 | 993,40 | -0,47% | 71,00 |
| 26.02.2025 | 1.010,60 | 1.010,60 | 998,10 | 998,10 | 0,12% | 112,00 |
| 25.02.2025 | 987,40 | 1.002,60 | 984,10 | 996,90 | 1,28% | 32,00 |
| 24.02.2025 | 992,30 | 995,20 | 981,70 | 984,30 | -0,21% | 122,00 |
| 21.02.2025 | 987,70 | 991,60 | 981,70 | 986,40 | -0,69% | 200,00 |
| 20.02.2025 | 1.016,20 | 1.022,20 | 992,00 | 993,30 | -2,25% | 406,00 |
| 19.02.2025 | 1.010,00 | 1.016,20 | 1.009,80 | 1.016,20 | 1,07% | 121,00 |
| 18.02.2025 | 1.026,40 | 1.026,40 | 1.005,40 | 1.005,40 | -1,20% | 127,00 |
| 17.02.2025 | 1.024,20 | 1.032,60 | 1.017,60 | 1.017,60 | -0,24% | 132,00 |
| 14.02.2025 | 1.027,80 | 1.031,00 | 1.018,20 | 1.020,00 | -0,78% | 213,00 |
| 13.02.2025 | 1.021,60 | 1.028,00 | 1.021,60 | 1.028,00 | 0,67% | 439,00 |
| 12.02.2025 | 1.018,60 | 1.027,20 | 1.015,20 | 1.021,20 | -0,20% | 173,00 |
| 11.02.2025 | 1.027,60 | 1.028,60 | 1.022,00 | 1.023,20 | 0,14% | 108,00 |
| 10.02.2025 | 1.015,80 | 1.022,20 | 1.014,20 | 1.021,80 | 1,29% | 62,00 |
| 07.02.2025 | 1.013,20 | 1.015,40 | 1.007,00 | 1.008,80 | -0,24% | 166,00 |
| 06.02.2025 | 1.011,80 | 1.017,80 | 1.009,00 | 1.011,20 | 2,24% | 120,00 |
| 05.02.2025 | 985,70 | 990,40 | 979,40 | 989,00 | 0,59% | 152,00 |
| 04.02.2025 | 981,90 | 983,20 | 961,40 | 983,20 | 1,65% | 194,00 |
| 03.02.2025 | 949,50 | 968,90 | 935,80 | 967,20 | 1,86% | 406,00 |
| 31.01.2025 | 946,10 | 952,30 | 943,00 | 949,50 | 1,18% | 70,00 |
| 30.01.2025 | 931,30 | 945,60 | 928,50 | 938,40 | 1,67% | 164,00 |
| 29.01.2025 | 921,50 | 925,00 | 918,60 | 923,00 | 0,72% | 83,00 |
| 28.01.2025 | 923,00 | 923,20 | 916,40 | 916,40 | 1,83% | 322,00 |
| 27.01.2025 | 894,30 | 901,70 | 885,60 | 899,90 | 0,37% | 181,00 |
| 24.01.2025 | 897,60 | 899,80 | 896,30 | 896,60 | -0,60% | 121,00 |
| 23.01.2025 | 909,80 | 909,80 | 902,00 | 902,00 | -0,39% | 94,00 |
| 22.01.2025 | 908,00 | 917,70 | 904,60 | 905,50 | -0,97% | 444,00 |
| 21.01.2025 | 912,80 | 920,70 | 910,20 | 914,40 | -0,34% | 60,00 |
| 20.01.2025 | 927,70 | 927,70 | 912,40 | 917,50 | 0,95% | 81,00 |
| 17.01.2025 | 896,20 | 910,40 | 895,90 | 908,90 | 1,43% | 65,00 |
| 16.01.2025 | 902,50 | 903,30 | 893,60 | 896,10 | 0,00% | 155,00 |
| 15.01.2025 | 891,50 | 899,10 | 889,90 | 896,10 | 0,98% | 125,00 |
| 14.01.2025 | 906,50 | 907,10 | 887,40 | 887,40 | -2,02% | 200,00 |
| 13.01.2025 | 911,90 | 920,90 | 905,70 | 905,70 | -0,03% | 830,00 |
| 10.01.2025 | 919,10 | 925,10 | 906,00 | 906,00 | -1,31% | 334,00 |
| 09.01.2025 | 915,00 | 920,00 | 915,00 | 918,00 | 2,05% | 192,00 |
| 08.01.2025 | 895,10 | 903,10 | 893,10 | 899,60 | 1,50% | 179,00 |
| 07.01.2025 | 886,30 | 895,50 | 884,00 | 886,30 | -0,51% | 215,00 |
| 06.01.2025 | 888,50 | 892,00 | 880,50 | 890,80 | -0,65% | 172,00 |
| 03.01.2025 | 887,70 | 896,60 | 883,50 | 896,60 | 0,35% | 131,00 |
| 02.01.2025 | 892,40 | 894,50 | 888,30 | 893,50 | 0,08% | 174,00 |
| 30.12.2024 | 892,00 | 902,70 | 892,00 | 892,80 | -0,59% | 123,00 |
| 27.12.2024 | 917,60 | 917,60 | 897,70 | 898,10 | -0,52% | 100,00 |
| 23.12.2024 | 918,60 | 918,90 | 901,70 | 902,80 | -1,72% | 222,00 |
| 20.12.2024 | 915,10 | 920,40 | 909,00 | 918,60 | -0,87% | 519,00 |
| 19.12.2024 | 928,10 | 937,00 | 926,60 | 926,70 | -0,88% | 79,00 |
| 18.12.2024 | 935,30 | 935,30 | 933,90 | 934,90 | -0,95% | 6,00 |
| 17.12.2024 | 949,50 | 950,90 | 939,70 | 943,90 | -0,85% | 106,00 |
| 16.12.2024 | 941,40 | 952,00 | 941,40 | 952,00 | -0,21% | 67,00 |
| 13.12.2024 | 943,90 | 954,00 | 939,40 | 954,00 | 0,39% | 67,00 |
| 12.12.2024 | 948,30 | 952,90 | 946,30 | 950,30 | -0,92% | 487,00 |
| 11.12.2024 | 944,60 | 960,30 | 944,00 | 959,10 | 1,36% | 124,00 |
| 10.12.2024 | 937,80 | 946,20 | 937,80 | 946,20 | 1,88% | 42,00 |
| 09.12.2024 | 946,40 | 946,40 | 928,00 | 928,70 | -1,22% | 237,00 |
| 06.12.2024 | 928,20 | 941,70 | 926,50 | 940,20 | 0,76% | 150,00 |
| 05.12.2024 | 940,40 | 942,00 | 927,10 | 933,10 | -0,37% | 133,00 |
| 04.12.2024 | 938,00 | 939,60 | 934,10 | 936,60 | 1,00% | 162,00 |
| 03.12.2024 | 931,90 | 931,90 | 924,90 | 927,30 | 0,21% | 373,00 |
| 02.12.2024 | 926,10 | 931,20 | 922,70 | 925,40 | 0,85% | 430,00 |
| 29.11.2024 | 912,50 | 918,20 | 909,70 | 917,60 | -0,26% | 117,00 |
| 28.11.2024 | 915,00 | 920,40 | 914,90 | 920,00 | 0,57% | 157,00 |