50,280€
-4,74%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 52,72 | 53,31 | 50,28 | 50,40 | -4,51% | 10,00 |
| 08.01.2026 | 52,65 | 54,01 | 51,74 | 52,78 | -0,42% | - |
| 07.01.2026 | 57,49 | 59,50 | 52,72 | 53,00 | -8,15% | 233,00 |
| 06.01.2026 | 56,67 | 57,75 | 55,69 | 57,71 | 1,05% | - |
| 05.01.2026 | 56,01 | 57,50 | 55,97 | 57,11 | 1,69% | - |
| 02.01.2026 | 57,15 | 58,04 | 55,70 | 56,16 | -2,19% | - |
| 30.12.2025 | 57,15 | 57,43 | 57,15 | 57,42 | 0,24% | - |
| 29.12.2025 | 56,92 | 57,60 | 56,29 | 57,28 | 1,79% | - |
| 23.12.2025 | 56,52 | 56,95 | 55,90 | 56,28 | -0,35% | - |
| 22.12.2025 | 55,67 | 56,55 | 55,25 | 56,48 | 1,53% | - |
| 19.12.2025 | 55,02 | 56,21 | 54,55 | 55,63 | 0,38% | - |
| 18.12.2025 | 55,18 | 55,82 | 55,10 | 55,42 | 0,34% | - |
| 17.12.2025 | 54,14 | 55,43 | 53,91 | 55,23 | 1,87% | - |
| 16.12.2025 | 54,08 | 55,07 | 53,74 | 54,21 | -0,44% | 2,00 |
| 15.12.2025 | 58,09 | 58,56 | 52,79 | 54,45 | -6,19% | - |
| 12.12.2025 | 57,86 | 58,35 | 57,13 | 58,04 | 1,19% | - |
| 11.12.2025 | 58,03 | 58,55 | 57,18 | 57,36 | -1,71% | - |
| 10.12.2025 | 58,41 | 58,89 | 57,72 | 58,36 | -0,53% | - |
| 09.12.2025 | 57,45 | 58,72 | 56,79 | 58,67 | 2,55% | - |
| 08.12.2025 | 58,32 | 58,91 | 56,77 | 57,21 | -2,08% | - |
| 05.12.2025 | 58,51 | 59,12 | 58,08 | 58,42 | -0,49% | - |
| 04.12.2025 | 59,06 | 59,30 | 58,55 | 58,71 | -0,25% | - |
| 03.12.2025 | 58,72 | 59,24 | 58,36 | 58,86 | 0,09% | - |
| 02.12.2025 | 58,61 | 59,21 | 58,19 | 58,80 | 0,42% | - |
| 01.12.2025 | 59,33 | 59,63 | 58,05 | 58,56 | -1,01% | - |
| 28.11.2025 | 58,62 | 59,40 | 58,60 | 59,16 | 1,13% | - |
| 27.11.2025 | 58,48 | 58,51 | 58,45 | 58,50 | -0,24% | - |
| 26.11.2025 | 59,82 | 60,30 | 58,64 | 58,64 | -1,87% | - |
| 25.11.2025 | 58,62 | 59,75 | 58,06 | 59,75 | 1,82% | - |
| 24.11.2025 | 58,38 | 59,23 | 57,73 | 58,68 | 0,48% | 4,00 |
| 21.11.2025 | 56,99 | 58,74 | 56,61 | 58,40 | 2,70% | - |
| 20.11.2025 | 57,22 | 57,88 | 56,14 | 56,87 | -0,30% | 4,00 |
| 19.11.2025 | 57,70 | 57,88 | 56,81 | 57,04 | -1,53% | 2,00 |
| 18.11.2025 | 57,20 | 58,57 | 57,20 | 57,92 | 0,22% | - |
| 17.11.2025 | 58,65 | 59,56 | 57,50 | 57,79 | -1,17% | - |
| 14.11.2025 | 58,84 | 59,48 | 58,33 | 58,48 | -0,99% | - |
| 13.11.2025 | 59,73 | 59,74 | 58,66 | 59,06 | -1,00% | - |
| 12.11.2025 | 59,07 | 59,79 | 58,30 | 59,66 | 1,35% | - |
| 11.11.2025 | 58,50 | 59,24 | 57,48 | 58,86 | 1,10% | - |
| 10.11.2025 | 58,37 | 58,69 | 57,34 | 58,22 | -0,10% | 2,00 |
| 07.11.2025 | 58,91 | 58,94 | 57,52 | 58,28 | -0,76% | 2,00 |
| 06.11.2025 | 61,29 | 61,29 | 58,22 | 58,73 | -3,71% | - |
| 05.11.2025 | 61,34 | 61,42 | 60,34 | 60,99 | 0,02% | - |
| 04.11.2025 | 60,23 | 61,07 | 59,66 | 60,98 | 1,12% | - |
| 03.11.2025 | 59,72 | 60,92 | 58,94 | 60,31 | 1,25% | 410,00 |
| 31.10.2025 | 60,19 | 60,25 | 57,58 | 59,56 | -1,18% | - |
| 30.10.2025 | 60,82 | 61,68 | 59,14 | 60,27 | -1,90% | 2,00 |
| 29.10.2025 | 64,37 | 66,37 | 54,78 | 61,44 | -6,56% | - |
| 28.10.2025 | 67,09 | 68,30 | 65,54 | 65,75 | -1,56% | - |
| 27.10.2025 | 67,01 | 67,95 | 66,56 | 66,79 | -1,07% | - |
| 24.10.2025 | 66,15 | 67,69 | 66,15 | 67,51 | 1,06% | - |
| 23.10.2025 | 66,85 | 66,91 | 65,80 | 66,80 | 0,44% | - |
| 22.10.2025 | 64,97 | 67,21 | 64,97 | 66,51 | 0,77% | - |
| 21.10.2025 | 64,44 | 66,07 | 64,20 | 66,01 | 2,44% | - |
| 20.10.2025 | 63,46 | 64,44 | 63,04 | 64,43 | 1,21% | 6,00 |
| 17.10.2025 | 63,77 | 64,29 | 62,42 | 63,66 | 0,11% | 400,00 |
| 16.10.2025 | 64,56 | 65,33 | 63,30 | 63,59 | -1,69% | 2,00 |
| 15.10.2025 | 65,33 | 65,78 | 63,85 | 64,69 | -0,19% | - |
| 14.10.2025 | 64,98 | 65,51 | 64,36 | 64,81 | -0,81% | - |
| 13.10.2025 | 65,04 | 66,43 | 65,04 | 65,34 | 0,05% | 2,00 |
| 10.10.2025 | 67,04 | 67,66 | 65,26 | 65,30 | -2,89% | 1.020,00 |
| 09.10.2025 | 67,93 | 68,33 | 67,04 | 67,24 | -1,52% | 2,00 |
| 08.10.2025 | 69,15 | 69,90 | 67,78 | 68,28 | -0,96% | - |
| 07.10.2025 | 68,99 | 69,90 | 68,45 | 68,94 | -0,17% | 8,00 |
| 06.10.2025 | 72,23 | 73,05 | 68,83 | 69,06 | -4,42% | - |
| 03.10.2025 | 71,58 | 72,47 | 71,45 | 72,25 | 0,74% | - |
| 02.10.2025 | 71,17 | 72,14 | 70,42 | 71,72 | 0,54% | - |
| 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 |