71,160€
-1,09%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 73,37 | 73,37 | 72,44 | 72,44 | -8,51% | 18,00 |
| 12.08.2025 | 79,18 | 79,18 | 79,18 | 79,18 | -0,86% | 27,00 |
| 11.08.2025 | 80,56 | 80,87 | 79,87 | 79,87 | -2,04% | 142,00 |
| 08.08.2025 | 81,53 | 81,53 | 81,53 | 81,53 | -2,02% | 1,00 |
| 07.08.2025 | 81,89 | 83,21 | 81,89 | 83,21 | 0,41% | 95,00 |
| 06.08.2025 | 82,87 | 82,87 | 82,87 | 82,87 | -0,40% | 1,00 |
| 05.08.2025 | 83,32 | 83,32 | 83,20 | 83,20 | -0,12% | 108,00 |
| 04.08.2025 | 81,56 | 83,45 | 81,56 | 83,30 | 2,31% | 27,00 |
| 01.08.2025 | 82,56 | 82,56 | 81,37 | 81,42 | -3,58% | 150,00 |
| 31.07.2025 | 84,22 | 84,44 | 84,22 | 84,44 | 1,11% | 81,00 |
| 30.07.2025 | 83,31 | 84,08 | 83,31 | 83,51 | 1,29% | 187,00 |
| 29.07.2025 | 80,08 | 82,45 | 80,08 | 82,45 | 2,87% | 74,00 |
| 28.07.2025 | 78,95 | 80,22 | 78,95 | 80,15 | 1,73% | 311,00 |
| 25.07.2025 | 78,68 | 78,79 | 78,68 | 78,79 | -0,28% | 23,00 |
| 24.07.2025 | 76,50 | 79,01 | 76,50 | 79,01 | 2,84% | 162,00 |
| 23.07.2025 | 74,50 | 77,01 | 72,70 | 76,83 | 6,25% | 977,00 |
| 22.07.2025 | 72,31 | 72,31 | 72,31 | 72,31 | -0,70% | 12,00 |
| 21.07.2025 | 72,41 | 72,82 | 72,34 | 72,82 | 0,29% | 21,00 |
| 18.07.2025 | 73,00 | 73,06 | 72,61 | 72,61 | -0,88% | 3,00 |
| 17.07.2025 | 73,25 | 74,10 | 73,12 | 73,26 | 0,96% | - |
| 16.07.2025 | 71,70 | 72,80 | 71,66 | 72,56 | -0,25% | 321,00 |
| 15.07.2025 | 73,87 | 73,87 | 72,74 | 72,74 | -1,11% | 47,00 |
| 14.07.2025 | 73,42 | 73,56 | 73,20 | 73,56 | 1,13% | 26,00 |
| 11.07.2025 | 72,65 | 72,74 | 72,65 | 72,74 | -0,36% | 7,00 |
| 10.07.2025 | 72,88 | 73,00 | 72,88 | 73,00 | 2,77% | 36,00 |
| 09.07.2025 | 71,49 | 71,49 | 71,03 | 71,03 | 0,74% | 31,00 |
| 08.07.2025 | 68,90 | 70,51 | 68,90 | 70,51 | 1,60% | 59,00 |
| 07.07.2025 | 70,13 | 70,13 | 69,40 | 69,40 | 0,15% | 25,00 |
| 04.07.2025 | 69,53 | 69,53 | 69,22 | 69,30 | -1,04% | - |
| 03.07.2025 | 70,02 | 70,02 | 70,02 | 70,02 | 1,17% | 25,00 |
| 02.07.2025 | 69,21 | 69,21 | 69,21 | 69,21 | -0,77% | 1,00 |
| 01.07.2025 | 68,61 | 69,75 | 68,31 | 69,75 | 1,75% | 9,00 |
| 30.06.2025 | 68,69 | 68,69 | 68,55 | 68,55 | -0,70% | 16,00 |
| 27.06.2025 | 69,86 | 69,90 | 68,66 | 69,03 | -1,57% | - |
| 26.06.2025 | 70,13 | 70,13 | 70,13 | 70,13 | 0,86% | 12,00 |
| 25.06.2025 | 69,53 | 69,53 | 69,53 | 69,53 | 0,93% | 14,00 |
| 24.06.2025 | 68,89 | 68,89 | 68,89 | 68,89 | -1,22% | 7,00 |
| 23.06.2025 | 69,74 | 69,74 | 69,74 | 69,74 | 0,59% | 1,00 |
| 20.06.2025 | 69,33 | 69,33 | 69,33 | 69,33 | 1,08% | 150,00 |
| 19.06.2025 | 69,24 | 69,27 | 68,59 | 68,59 | -1,05% | - |
| 18.06.2025 | 69,49 | 69,80 | 68,83 | 69,32 | -0,36% | - |
| 17.06.2025 | 69,83 | 70,12 | 69,57 | 69,57 | -1,72% | 12,00 |
| 16.06.2025 | 70,92 | 70,92 | 70,63 | 70,79 | 1,01% | 113,00 |
| 13.06.2025 | 70,08 | 70,08 | 70,08 | 70,08 | -1,92% | 15,00 |
| 12.06.2025 | 70,50 | 71,45 | 70,50 | 71,45 | 1,56% | 109,00 |
| 11.06.2025 | 70,35 | 70,35 | 70,35 | 70,35 | 2,82% | 85,00 |
| 10.06.2025 | 68,55 | 68,55 | 68,42 | 68,42 | -1,23% | 18,00 |
| 09.06.2025 | 69,27 | 69,27 | 69,27 | 69,27 | 0,52% | 2,00 |
| 06.06.2025 | 68,91 | 68,91 | 68,91 | 68,91 | 1,25% | 22,00 |
| 05.06.2025 | 69,90 | 69,90 | 68,06 | 68,06 | 2,21% | 299,00 |
| 04.06.2025 | 66,12 | 66,59 | 66,12 | 66,59 | 5,08% | 8,00 |
| 03.06.2025 | 63,37 | 63,37 | 63,37 | 63,37 | -0,16% | 2,00 |
| 02.06.2025 | 63,44 | 63,47 | 62,78 | 63,47 | -2,28% | 168,00 |
| 30.05.2025 | 64,95 | 64,95 | 64,95 | 64,95 | -0,06% | 155,00 |
| 29.05.2025 | 66,43 | 66,43 | 64,99 | 64,99 | -1,06% | 175,00 |
| 28.05.2025 | 65,87 | 66,31 | 65,59 | 65,69 | -0,22% | - |
| 27.05.2025 | 65,65 | 66,30 | 65,54 | 65,83 | 0,17% | - |
| 26.05.2025 | 65,36 | 65,82 | 65,33 | 65,72 | 1,40% | - |
| 23.05.2025 | 64,98 | 66,02 | 64,15 | 64,81 | -1,01% | 114,00 |
| 22.05.2025 | 65,47 | 65,47 | 65,47 | 65,47 | 0,16% | 10,00 |
| 21.05.2025 | 67,14 | 67,43 | 65,29 | 65,37 | -3,42% | - |
| 20.05.2025 | 68,22 | 68,54 | 67,51 | 67,68 | -0,68% | - |
| 19.05.2025 | 67,78 | 68,40 | 67,78 | 68,14 | -1,38% | 10,00 |
| 16.05.2025 | 69,17 | 69,17 | 69,09 | 69,09 | 1,56% | 12,00 |
| 15.05.2025 | 67,66 | 68,03 | 67,66 | 68,03 | 2,32% | 3,00 |