50,290€
-4,48%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 52,28 | 53,10 | 51,30 | 51,33 | -2,91% | 473,00 |
| 08.01.2026 | 52,36 | 52,87 | 52,36 | 52,87 | -0,25% | 26,00 |
| 07.01.2026 | 58,04 | 60,00 | 53,00 | 53,00 | -6,84% | 676,00 |
| 06.01.2026 | 56,89 | 56,89 | 56,89 | 56,89 | -0,77% | 30,00 |
| 05.01.2026 | 55,82 | 57,33 | 55,82 | 57,33 | 0,33% | 117,00 |
| 02.01.2026 | 57,71 | 57,71 | 57,14 | 57,14 | 0,49% | 3,00 |
| 29.12.2025 | 56,99 | 57,00 | 56,53 | 56,86 | -0,21% | 65,00 |
| 23.12.2025 | 56,99 | 56,99 | 56,98 | 56,98 | 1,53% | 29,00 |
| 22.12.2025 | 56,12 | 56,12 | 56,12 | 56,12 | 0,85% | 9,00 |
| 19.12.2025 | 55,22 | 56,21 | 54,55 | 55,65 | 0,37% | - |
| 18.12.2025 | 55,60 | 55,60 | 54,99 | 55,44 | 2,74% | 24,00 |
| 17.12.2025 | 53,96 | 53,96 | 53,96 | 53,96 | -0,53% | 1,00 |
| 16.12.2025 | 54,32 | 54,32 | 54,25 | 54,25 | 1,40% | 33,00 |
| 15.12.2025 | 58,76 | 58,76 | 53,50 | 53,50 | -7,54% | 169,00 |
| 12.12.2025 | 57,18 | 57,86 | 57,18 | 57,86 | 0,26% | 41,00 |
| 11.12.2025 | 57,48 | 58,26 | 57,48 | 57,71 | -1,43% | 88,00 |
| 10.12.2025 | 58,75 | 58,75 | 58,55 | 58,55 | -0,13% | 55,00 |
| 09.12.2025 | 57,01 | 58,75 | 56,92 | 58,63 | 3,30% | - |
| 08.12.2025 | 58,83 | 58,83 | 56,75 | 56,75 | -3,01% | 11,00 |
| 05.12.2025 | 58,03 | 58,51 | 58,03 | 58,51 | -0,28% | 189,00 |
| 04.12.2025 | 59,31 | 59,32 | 58,56 | 58,68 | 0,66% | - |
| 03.12.2025 | 58,29 | 58,29 | 58,29 | 58,29 | -0,56% | 16,00 |
| 02.12.2025 | 58,08 | 58,72 | 58,08 | 58,62 | -0,39% | 12,00 |
| 01.12.2025 | 57,80 | 59,20 | 57,60 | 58,85 | -1,49% | 1.138,00 |
| 28.11.2025 | 59,04 | 59,74 | 59,04 | 59,74 | 1,48% | 49,00 |
| 26.11.2025 | 58,87 | 58,87 | 58,87 | 58,87 | -0,74% | 2,00 |
| 25.11.2025 | 59,31 | 59,31 | 59,31 | 59,31 | 0,97% | 13,00 |
| 24.11.2025 | 58,92 | 58,92 | 58,74 | 58,74 | 3,80% | 170,00 |
| 21.11.2025 | 56,59 | 56,59 | 56,59 | 56,59 | -0,37% | 20,00 |
| 20.11.2025 | 56,33 | 56,80 | 56,33 | 56,80 | -1,20% | 115,00 |
| 19.11.2025 | 57,06 | 57,49 | 57,06 | 57,49 | -0,66% | 71,00 |
| 18.11.2025 | 57,46 | 58,20 | 57,23 | 57,87 | -1,18% | - |
| 17.11.2025 | 59,32 | 59,32 | 58,41 | 58,56 | -0,19% | 15,00 |
| 14.11.2025 | 58,87 | 59,46 | 58,41 | 58,67 | -0,63% | - |
| 13.11.2025 | 59,72 | 59,72 | 58,68 | 59,04 | -0,10% | - |
| 12.11.2025 | 59,10 | 59,10 | 59,10 | 59,10 | 1,77% | 100,00 |
| 11.11.2025 | 57,71 | 58,07 | 57,14 | 58,07 | -0,51% | 224,00 |
| 10.11.2025 | 58,03 | 58,37 | 58,03 | 58,37 | -0,02% | 215,00 |
| 07.11.2025 | 58,85 | 58,85 | 58,38 | 58,38 | -0,83% | 143,00 |
| 06.11.2025 | 60,61 | 60,61 | 58,87 | 58,87 | -2,81% | 171,00 |
| 05.11.2025 | 60,40 | 60,92 | 60,40 | 60,57 | 0,48% | 121,00 |
| 04.11.2025 | 59,26 | 60,28 | 59,26 | 60,28 | 0,52% | 414,00 |
| 03.11.2025 | 60,10 | 60,10 | 59,35 | 59,97 | -0,40% | 337,00 |
| 31.10.2025 | 60,59 | 60,59 | 60,21 | 60,21 | -0,13% | 169,00 |
| 30.10.2025 | 61,37 | 61,37 | 60,29 | 60,29 | 0,30% | 210,00 |
| 29.10.2025 | 65,34 | 65,34 | 55,00 | 60,11 | -9,62% | 2.447,00 |
| 28.10.2025 | 66,89 | 69,90 | 66,51 | 66,51 | -1,79% | - |
| 27.10.2025 | 67,72 | 67,72 | 67,72 | 67,72 | 0,40% | 1,00 |
| 24.10.2025 | 67,04 | 67,69 | 66,49 | 67,45 | 0,55% | - |
| 23.10.2025 | 67,08 | 67,08 | 67,08 | 67,08 | 0,81% | 1,00 |
| 22.10.2025 | 66,24 | 67,21 | 66,09 | 66,54 | 1,26% | - |
| 21.10.2025 | 65,54 | 65,71 | 65,40 | 65,71 | 2,11% | 28,00 |
| 20.10.2025 | 63,21 | 64,35 | 63,12 | 64,35 | 1,34% | 27,00 |
| 17.10.2025 | 62,44 | 63,50 | 62,44 | 63,50 | -2,65% | 21,00 |
| 16.10.2025 | 65,23 | 65,23 | 65,23 | 65,23 | -0,82% | 51,00 |
| 15.10.2025 | 65,77 | 65,77 | 65,77 | 65,77 | 2,56% | 76,00 |
| 14.10.2025 | 64,13 | 64,13 | 64,13 | 64,13 | -2,23% | 70,00 |
| 13.10.2025 | 66,30 | 66,30 | 65,03 | 65,59 | 0,32% | 263,00 |
| 10.10.2025 | 66,55 | 66,56 | 65,38 | 65,38 | -2,95% | 1.358,00 |
| 09.10.2025 | 68,00 | 68,00 | 67,25 | 67,37 | -1,65% | 41,00 |
| 08.10.2025 | 68,90 | 69,98 | 68,50 | 68,50 | -0,38% | 54,00 |
| 07.10.2025 | 69,84 | 69,84 | 68,76 | 68,76 | -0,20% | 87,00 |
| 06.10.2025 | 70,83 | 70,83 | 68,90 | 68,90 | -4,56% | 74,00 |
| 03.10.2025 | 72,19 | 72,19 | 72,19 | 72,19 | 0,84% | 3,00 |
| 02.10.2025 | 70,62 | 71,59 | 70,60 | 71,59 | -1,04% | 8,00 |
| 01.10.2025 | 72,34 | 72,34 | 72,34 | 72,34 | 0,55% | 1,00 |
| 30.09.2025 | 71,73 | 72,28 | 70,80 | 71,95 | 0,72% | - |
| 29.09.2025 | 71,43 | 71,43 | 71,43 | 71,43 | -0,31% | 1,00 |
| 26.09.2025 | 71,17 | 72,18 | 70,94 | 71,65 | 0,79% | - |
| 25.09.2025 | 71,09 | 71,09 | 71,09 | 71,09 | -1,37% | 8,00 |
| 24.09.2025 | 71,85 | 72,08 | 71,85 | 72,08 | -2,25% | 18,00 |
| 23.09.2025 | 72,62 | 73,74 | 72,62 | 73,74 | 0,74% | 3,00 |
| 22.09.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -2,19% | 3,00 |
| 19.09.2025 | 74,84 | 74,84 | 74,84 | 74,84 | -0,58% | 1,00 |
| 18.09.2025 | 75,28 | 75,28 | 75,28 | 75,28 | -0,44% | 1,00 |
| 17.09.2025 | 73,83 | 75,61 | 73,83 | 75,61 | 0,31% | 19,00 |
| 16.09.2025 | 74,87 | 75,38 | 74,87 | 75,38 | 0,47% | 5,00 |
| 15.09.2025 | 74,64 | 75,03 | 73,38 | 75,03 | 2,12% | 25,00 |
| 12.09.2025 | 73,47 | 73,47 | 73,47 | 73,47 | -1,02% | 17,00 |
| 11.09.2025 | 73,82 | 74,58 | 73,19 | 74,23 | 1,46% | 16,00 |
| 10.09.2025 | 75,23 | 75,38 | 72,77 | 73,17 | -2,82% | 9,00 |
| 09.09.2025 | 74,84 | 75,82 | 74,44 | 75,29 | 0,02% | 3,00 |
| 08.09.2025 | 76,37 | 77,43 | 74,91 | 75,27 | -1,34% | - |
| 05.09.2025 | 76,41 | 78,20 | 75,59 | 76,29 | 0,53% | - |
| 04.09.2025 | 75,89 | 75,89 | 75,89 | 75,89 | 0,69% | 14,00 |
| 03.09.2025 | 75,46 | 76,07 | 74,94 | 75,37 | -0,42% | - |
| 02.09.2025 | 76,46 | 76,67 | 75,08 | 75,69 | -0,09% | - |
| 01.09.2025 | 76,86 | 76,86 | 75,76 | 75,76 | -0,93% | 2,00 |
| 29.08.2025 | 77,31 | 77,61 | 76,24 | 76,48 | -1,11% | - |
| 28.08.2025 | 76,97 | 77,55 | 75,99 | 77,33 | 1,75% | - |
| 27.08.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -1,77% | 9,00 |
| 26.08.2025 | 77,37 | 77,37 | 77,37 | 77,37 | 0,27% | 1,00 |
| 25.08.2025 | 77,16 | 78,29 | 77,16 | 77,16 | 0,21% | 4,00 |
| 22.08.2025 | 76,99 | 77,00 | 76,99 | 77,00 | 1,24% | 24,00 |
| 21.08.2025 | 75,75 | 76,32 | 75,23 | 76,06 | -0,28% | - |
| 20.08.2025 | 76,27 | 76,27 | 76,27 | 76,27 | 1,76% | 42,00 |
| 19.08.2025 | 74,95 | 74,95 | 74,95 | 74,95 | -1,04% | 35,00 |
| 18.08.2025 | 75,84 | 75,84 | 75,74 | 75,74 | -0,33% | 11,00 |
| 15.08.2025 | 76,43 | 76,43 | 75,83 | 75,99 | -0,59% | 72,00 |
| 14.08.2025 | 74,40 | 76,44 | 74,40 | 76,44 | 5,52% | 4,00 |