73,550€
0,56%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 73,07 | 73,60 | 71,02 | 72,93 | -0,29% | - |
| 24.04.2025 | 72,34 | 73,39 | 71,17 | 73,14 | 1,08% | - |
| 23.04.2025 | 70,81 | 73,66 | 70,78 | 72,36 | 2,20% | - |
| 22.04.2025 | 67,55 | 71,03 | 67,49 | 70,81 | 0,99% | - |
| 17.04.2025 | 69,37 | 70,66 | 67,17 | 70,11 | 0,88% | - |
| 16.04.2025 | 71,48 | 71,48 | 68,47 | 69,50 | -2,91% | - |
| 15.04.2025 | 70,04 | 72,01 | 69,70 | 71,58 | 1,96% | - |
| 14.04.2025 | 69,66 | 70,49 | 68,19 | 70,21 | 2,84% | - |
| 11.04.2025 | 67,49 | 68,59 | 65,31 | 68,27 | 1,36% | - |
| 10.04.2025 | 71,46 | 71,92 | 65,13 | 67,35 | -6,43% | - |
| 09.04.2025 | 66,00 | 72,35 | 64,57 | 71,98 | 7,81% | - |
| 08.04.2025 | 69,49 | 71,16 | 66,02 | 66,77 | -3,78% | 100,00 |
| 07.04.2025 | 66,24 | 71,18 | 62,93 | 69,39 | 4,52% | - |
| 04.04.2025 | 68,29 | 69,72 | 66,32 | 66,39 | -4,12% | - |
| 03.04.2025 | 73,63 | 73,63 | 68,92 | 69,24 | -6,08% | - |
| 02.04.2025 | 73,27 | 73,99 | 71,74 | 73,72 | 0,45% | - |
| 01.04.2025 | 73,02 | 74,27 | 72,47 | 73,39 | 0,05% | - |
| 31.03.2025 | 73,21 | 73,73 | 72,25 | 73,36 | 0,50% | - |
| 28.03.2025 | 74,31 | 74,43 | 72,64 | 72,99 | -1,63% | - |
| 27.03.2025 | 74,60 | 75,60 | 73,63 | 74,20 | -0,78% | - |
| 26.03.2025 | 74,47 | 75,22 | 73,69 | 74,78 | 0,54% | - |
| 25.03.2025 | 73,99 | 74,77 | 73,05 | 74,38 | 0,38% | - |
| 24.03.2025 | 72,65 | 74,75 | 72,18 | 74,10 | 2,14% | - |
| 21.03.2025 | 73,44 | 75,25 | 71,42 | 72,55 | -0,38% | 50,00 |
| 20.03.2025 | 72,81 | 73,73 | 72,25 | 72,83 | -0,18% | - |
| 19.03.2025 | 71,60 | 73,49 | 71,57 | 72,96 | 1,96% | 420,00 |
| 18.03.2025 | 73,25 | 73,81 | 71,53 | 71,56 | -2,49% | - |
| 17.03.2025 | 72,10 | 74,03 | 71,68 | 73,39 | 1,44% | - |
| 14.03.2025 | 69,53 | 72,52 | 69,01 | 72,35 | 4,09% | - |
| 13.03.2025 | 70,38 | 71,38 | 69,32 | 69,51 | -1,56% | - |
| 12.03.2025 | 70,74 | 71,40 | 69,54 | 70,61 | 0,40% | - |
| 11.03.2025 | 73,89 | 73,91 | 70,30 | 70,33 | -4,71% | - |
| 10.03.2025 | 73,29 | 76,62 | 72,21 | 73,81 | 0,81% | - |
| 07.03.2025 | 71,11 | 73,44 | 69,72 | 73,22 | 2,81% | - |
| 06.03.2025 | 72,12 | 72,58 | 71,05 | 71,22 | -1,31% | - |
| 05.03.2025 | 71,38 | 72,53 | 69,94 | 72,17 | 1,26% | - |
| 04.03.2025 | 71,38 | 72,21 | 70,42 | 71,27 | -0,92% | - |
| 03.03.2025 | 72,79 | 73,76 | 71,77 | 71,94 | -2,13% | - |
| 28.02.2025 | 71,52 | 73,63 | 71,35 | 73,50 | 2,79% | - |
| 27.02.2025 | 73,37 | 74,42 | 70,83 | 71,51 | -2,45% | - |
| 26.02.2025 | 73,86 | 74,77 | 73,21 | 73,30 | -0,71% | - |
| 25.02.2025 | 74,06 | 74,47 | 73,36 | 73,83 | -0,36% | - |
| 24.02.2025 | 73,24 | 74,35 | 73,01 | 74,09 | 0,86% | 50,00 |
| 21.02.2025 | 74,59 | 75,40 | 73,11 | 73,46 | -1,56% | 12,00 |
| 20.02.2025 | 76,27 | 76,68 | 74,24 | 74,62 | -1,81% | - |
| 19.02.2025 | 68,45 | 76,17 | 68,45 | 76,00 | 5,18% | - |
| 18.02.2025 | 70,85 | 72,32 | 70,72 | 72,26 | 1,99% | 25,00 |
| 17.02.2025 | 70,72 | 70,90 | 70,61 | 70,85 | 0,40% | - |
| 14.02.2025 | 69,85 | 70,91 | 69,64 | 70,57 | 0,42% | - |
| 13.02.2025 | 71,19 | 71,19 | 69,77 | 70,27 | -0,41% | - |
| 12.02.2025 | 73,36 | 73,50 | 70,46 | 70,56 | -3,74% | - |
| 11.02.2025 | 74,72 | 74,72 | 72,64 | 73,30 | -1,80% | - |
| 10.02.2025 | 74,75 | 75,43 | 74,29 | 74,64 | -0,21% | - |
| 07.02.2025 | 75,75 | 75,75 | 74,59 | 74,80 | -0,55% | - |
| 06.02.2025 | 75,01 | 75,48 | 74,43 | 75,21 | 0,66% | - |
| 05.02.2025 | 74,59 | 74,85 | 72,73 | 74,72 | 0,21% | - |
| 04.02.2025 | 74,61 | 75,25 | 73,42 | 74,57 | -0,10% | - |
| 03.02.2025 | 73,28 | 75,52 | 73,28 | 74,64 | 1,06% | - |
| 31.01.2025 | 73,64 | 74,50 | 73,35 | 73,86 | 0,44% | - |
| 30.01.2025 | 72,60 | 74,31 | 72,60 | 73,54 | 1,15% | - |
| 29.01.2025 | 72,95 | 73,78 | 72,47 | 72,70 | -0,39% | - |
| 28.01.2025 | 72,92 | 74,33 | 72,55 | 72,99 | 0,27% | - |
| 27.01.2025 | 70,68 | 72,81 | 69,44 | 72,79 | 2,93% | - |
| 24.01.2025 | 71,92 | 71,92 | 70,10 | 70,72 | -0,79% | - |
| 23.01.2025 | 70,71 | 71,83 | 70,35 | 71,29 | 0,28% | - |
| 22.01.2025 | 70,66 | 72,02 | 70,36 | 71,09 | -0,15% | - |
| 21.01.2025 | 71,16 | 71,94 | 71,02 | 71,20 | 0,04% | - |
| 20.01.2025 | 71,69 | 71,74 | 71,10 | 71,17 | -0,93% | - |
| 17.01.2025 | 71,87 | 73,25 | 70,80 | 71,83 | 0,74% | - |
| 16.01.2025 | 71,16 | 72,05 | 69,96 | 71,30 | 0,23% | - |
| 15.01.2025 | 67,54 | 72,22 | 67,54 | 71,14 | 5,45% | - |
| 14.01.2025 | 67,19 | 68,24 | 66,54 | 67,46 | -0,51% | - |
| 13.01.2025 | 68,81 | 68,81 | 67,38 | 67,81 | -0,70% | - |
| 10.01.2025 | 69,16 | 69,55 | 67,76 | 68,29 | -1,27% | - |
| 09.01.2025 | 69,36 | 69,51 | 69,02 | 69,17 | 0,04% | - |
| 08.01.2025 | 68,04 | 69,44 | 68,04 | 69,14 | 1,74% | - |
| 07.01.2025 | 67,92 | 69,46 | 67,68 | 67,96 | -0,84% | - |
| 06.01.2025 | 70,24 | 70,33 | 68,49 | 68,53 | -2,24% | - |
| 03.01.2025 | 68,99 | 70,25 | 68,42 | 70,10 | 1,53% | - |
| 02.01.2025 | 69,08 | 70,91 | 68,75 | 69,05 | 0,73% | - |
| 30.12.2024 | 69,73 | 69,73 | 68,48 | 68,55 | -0,77% | - |
| 27.12.2024 | 69,90 | 70,68 | 68,81 | 69,08 | -1,27% | - |
| 23.12.2024 | 68,01 | 70,01 | 67,74 | 69,97 | 2,87% | - |
| 20.12.2024 | 67,40 | 68,87 | 66,44 | 68,02 | 0,93% | - |
| 19.12.2024 | 68,37 | 69,23 | 67,04 | 67,39 | -1,49% | - |
| 18.12.2024 | 69,59 | 70,87 | 68,17 | 68,41 | -1,70% | - |
| 17.12.2024 | 71,56 | 71,71 | 69,32 | 69,59 | -2,74% | - |
| 16.12.2024 | 71,46 | 73,26 | 70,98 | 71,55 | 0,00% | - |
| 13.12.2024 | 74,11 | 74,93 | 70,34 | 71,55 | -3,46% | - |
| 12.12.2024 | 73,91 | 75,01 | 73,29 | 74,12 | 0,24% | - |
| 11.12.2024 | 72,60 | 74,35 | 72,23 | 73,94 | 1,99% | - |
| 10.12.2024 | 73,90 | 74,73 | 72,45 | 72,50 | -1,89% | - |
| 09.12.2024 | 73,18 | 74,76 | 72,89 | 73,90 | 1,71% | - |
| 06.12.2024 | 72,76 | 74,14 | 72,53 | 72,66 | -0,16% | - |
| 05.12.2024 | 75,16 | 75,87 | 70,36 | 72,78 | -3,17% | - |
| 04.12.2024 | 76,26 | 76,85 | 75,12 | 75,16 | -1,34% | - |
| 03.12.2024 | 76,26 | 76,77 | 75,26 | 76,18 | -0,01% | - |
| 02.12.2024 | 76,89 | 77,72 | 76,14 | 76,19 | -1,03% | - |
| 29.11.2024 | 77,86 | 78,55 | 76,28 | 76,98 | -1,13% | - |
| 28.11.2024 | 77,56 | 77,92 | 77,56 | 77,86 | 0,38% | - |