71,170€
-1,07%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 71,87 | 72,12 | 70,54 | 71,33 | -0,85% | - |
| 30.09.2025 | 71,76 | 72,28 | 70,80 | 71,94 | 0,14% | - |
| 29.09.2025 | 71,79 | 72,17 | 71,18 | 71,84 | -0,02% | - |
| 26.09.2025 | 71,26 | 72,18 | 70,87 | 71,86 | 0,99% | - |
| 25.09.2025 | 71,61 | 72,43 | 71,05 | 71,15 | -0,52% | 2,00 |
| 24.09.2025 | 72,21 | 73,03 | 71,51 | 71,53 | -0,86% | 2,00 |
| 23.09.2025 | 73,80 | 73,80 | 72,02 | 72,15 | -1,33% | - |
| 22.09.2025 | 74,16 | 74,17 | 72,36 | 73,12 | -1,53% | 5,00 |
| 19.09.2025 | 75,88 | 76,40 | 74,01 | 74,25 | -1,56% | - |
| 18.09.2025 | 74,69 | 75,91 | 73,87 | 75,43 | 1,37% | - |
| 17.09.2025 | 74,27 | 76,27 | 73,81 | 74,41 | 0,19% | - |
| 16.09.2025 | 75,61 | 75,61 | 73,68 | 74,27 | -1,81% | 1,00 |
| 15.09.2025 | 74,05 | 76,03 | 73,90 | 75,64 | 2,24% | - |
| 12.09.2025 | 74,18 | 74,51 | 73,47 | 73,98 | -0,25% | - |
| 11.09.2025 | 73,80 | 74,59 | 73,20 | 74,17 | 1,36% | - |
| 10.09.2025 | 75,27 | 75,71 | 72,77 | 73,17 | -2,82% | - |
| 09.09.2025 | 74,87 | 75,82 | 74,38 | 75,29 | 0,27% | - |
| 08.09.2025 | 76,29 | 77,47 | 74,91 | 75,09 | -1,61% | - |
| 05.09.2025 | 76,49 | 78,22 | 75,53 | 76,31 | -0,23% | - |
| 04.09.2025 | 75,35 | 76,50 | 75,26 | 76,49 | 1,52% | - |
| 03.09.2025 | 75,69 | 76,09 | 74,94 | 75,34 | -0,46% | - |
| 02.09.2025 | 76,46 | 76,67 | 75,07 | 75,69 | -1,01% | - |
| 01.09.2025 | 76,60 | 76,60 | 76,24 | 76,47 | -0,05% | - |
| 29.08.2025 | 77,33 | 77,61 | 76,24 | 76,51 | -1,06% | - |
| 28.08.2025 | 76,87 | 77,55 | 75,98 | 77,33 | 0,51% | - |
| 27.08.2025 | 76,80 | 77,54 | 75,83 | 76,94 | 0,20% | - |
| 26.08.2025 | 77,93 | 77,93 | 76,28 | 76,79 | -1,55% | - |
| 25.08.2025 | 77,75 | 78,32 | 77,16 | 77,99 | 1,25% | - |
| 22.08.2025 | 76,14 | 77,94 | 76,14 | 77,03 | 1,28% | - |
| 21.08.2025 | 76,88 | 76,88 | 75,22 | 76,06 | 0,42% | 1,00 |
| 20.08.2025 | 76,38 | 76,80 | 75,70 | 75,74 | -0,81% | - |
| 19.08.2025 | 75,63 | 76,72 | 74,96 | 76,35 | 1,01% | - |
| 18.08.2025 | 76,53 | 76,64 | 75,53 | 75,59 | -1,34% | 2,00 |
| 15.08.2025 | 75,53 | 76,65 | 75,03 | 76,62 | 1,30% | - |
| 14.08.2025 | 75,62 | 76,66 | 73,97 | 75,64 | 1,09% | - |
| 13.08.2025 | 75,01 | 76,26 | 72,22 | 74,83 | -1,40% | 13,00 |
| 12.08.2025 | 79,55 | 80,24 | 75,25 | 75,89 | -4,73% | 19,00 |
| 11.08.2025 | 81,29 | 81,70 | 79,58 | 79,66 | -1,85% | - |
| 08.08.2025 | 82,26 | 83,00 | 81,04 | 81,17 | -0,73% | 1,00 |
| 07.08.2025 | 83,40 | 83,50 | 81,27 | 81,76 | -1,03% | - |
| 06.08.2025 | 83,41 | 83,88 | 82,55 | 82,61 | -0,95% | 1,00 |
| 05.08.2025 | 83,68 | 84,62 | 83,00 | 83,41 | -0,36% | - |
| 04.08.2025 | 81,63 | 83,78 | 81,20 | 83,71 | 2,51% | 1,00 |
| 01.08.2025 | 83,37 | 83,38 | 81,27 | 81,66 | -2,03% | 2,00 |
| 31.07.2025 | 84,16 | 84,56 | 82,89 | 83,35 | -1,13% | - |
| 30.07.2025 | 82,42 | 84,60 | 81,78 | 84,30 | 1,90% | - |
| 29.07.2025 | 80,57 | 82,81 | 80,55 | 82,73 | 2,70% | - |
| 28.07.2025 | 79,45 | 80,70 | 78,96 | 80,55 | 1,76% | - |
| 25.07.2025 | 79,44 | 79,85 | 78,73 | 79,16 | 0,04% | - |
| 24.07.2025 | 77,29 | 79,67 | 76,96 | 79,13 | 2,37% | 328,00 |
| 23.07.2025 | 73,93 | 77,40 | 72,81 | 77,30 | 6,70% | 132,00 |
| 22.07.2025 | 72,70 | 73,85 | 71,92 | 72,44 | -0,42% | - |
| 21.07.2025 | 72,85 | 73,36 | 72,41 | 72,75 | -0,20% | - |
| 18.07.2025 | 73,25 | 73,34 | 72,58 | 72,89 | -0,54% | - |
| 17.07.2025 | 73,51 | 74,10 | 73,12 | 73,29 | 0,16% | - |
| 16.07.2025 | 72,48 | 73,19 | 71,33 | 73,17 | 0,80% | - |
| 15.07.2025 | 73,80 | 73,95 | 72,36 | 72,59 | -1,18% | - |
| 14.07.2025 | 73,06 | 73,86 | 72,64 | 73,45 | 0,46% | - |
| 11.07.2025 | 73,51 | 73,66 | 72,52 | 73,12 | -0,60% | - |
| 10.07.2025 | 72,09 | 73,63 | 70,56 | 73,56 | 2,03% | - |
| 09.07.2025 | 70,65 | 72,14 | 70,54 | 72,10 | 2,04% | - |
| 08.07.2025 | 69,03 | 71,11 | 69,03 | 70,66 | 1,57% | - |
| 07.07.2025 | 69,30 | 70,13 | 68,71 | 69,57 | 0,38% | - |
| 04.07.2025 | 69,79 | 69,79 | 69,22 | 69,31 | -0,77% | - |
| 03.07.2025 | 69,01 | 70,37 | 68,66 | 69,85 | 1,28% | - |
| 02.07.2025 | 69,82 | 69,93 | 68,36 | 68,97 | -0,71% | - |
| 01.07.2025 | 68,21 | 70,06 | 67,82 | 69,46 | 1,68% | - |
| 30.06.2025 | 69,24 | 69,29 | 67,94 | 68,31 | -0,99% | - |
| 27.06.2025 | 69,82 | 69,90 | 68,66 | 69,00 | -0,89% | - |
| 26.06.2025 | 69,51 | 70,14 | 68,70 | 69,62 | -0,11% | - |
| 25.06.2025 | 69,78 | 70,05 | 69,38 | 69,70 | -0,11% | - |
| 24.06.2025 | 69,41 | 70,21 | 68,90 | 69,77 | 0,88% | - |
| 23.06.2025 | 69,11 | 69,71 | 68,55 | 69,16 | 0,02% | - |
| 20.06.2025 | 68,54 | 70,39 | 68,54 | 69,15 | 0,88% | - |
| 19.06.2025 | 69,30 | 69,42 | 68,55 | 68,55 | -1,10% | - |
| 18.06.2025 | 69,50 | 70,10 | 68,81 | 69,31 | -0,42% | - |
| 17.06.2025 | 71,15 | 71,15 | 69,47 | 69,60 | -1,78% | - |
| 16.06.2025 | 70,30 | 71,42 | 70,22 | 70,86 | 0,92% | - |
| 13.06.2025 | 71,11 | 71,39 | 69,75 | 70,21 | -1,22% | - |
| 12.06.2025 | 70,80 | 72,13 | 69,73 | 71,08 | -0,25% | - |
| 11.06.2025 | 70,10 | 71,66 | 69,94 | 71,26 | 0,51% | - |
| 10.06.2025 | 69,56 | 70,94 | 68,42 | 70,90 | 2,61% | - |
| 09.06.2025 | 68,68 | 69,66 | 68,36 | 69,09 | 0,16% | - |
| 06.06.2025 | 68,32 | 69,86 | 68,32 | 68,98 | 0,92% | - |
| 05.06.2025 | 67,50 | 69,92 | 67,06 | 68,35 | 1,21% | - |
| 04.06.2025 | 66,57 | 67,59 | 66,14 | 67,54 | 1,44% | - |
| 03.06.2025 | 64,04 | 66,58 | 63,38 | 66,58 | 4,04% | - |
| 02.06.2025 | 64,84 | 64,84 | 62,41 | 63,99 | -1,29% | - |
| 30.05.2025 | 65,16 | 65,59 | 63,44 | 64,83 | -0,47% | - |
| 29.05.2025 | 65,77 | 66,95 | 64,65 | 65,13 | -0,88% | - |
| 28.05.2025 | 65,85 | 66,30 | 65,59 | 65,71 | -0,22% | - |
| 27.05.2025 | 65,58 | 66,30 | 65,54 | 65,85 | 0,18% | - |
| 26.05.2025 | 65,46 | 65,82 | 64,90 | 65,73 | 0,97% | - |
| 23.05.2025 | 65,73 | 65,73 | 64,16 | 65,10 | -0,87% | - |
| 22.05.2025 | 65,26 | 66,22 | 65,00 | 65,67 | 0,47% | - |
| 21.05.2025 | 67,12 | 67,43 | 65,29 | 65,37 | -3,43% | - |
| 20.05.2025 | 68,35 | 68,56 | 67,51 | 67,69 | -1,02% | - |
| 19.05.2025 | 68,28 | 68,71 | 67,08 | 68,39 | -0,99% | - |
| 16.05.2025 | 68,00 | 69,30 | 67,75 | 69,07 | 1,61% | - |
| 15.05.2025 | 67,29 | 68,21 | 67,03 | 67,98 | 0,29% | - |