833,050€
-0,38%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 836,15 | 840,05 | 829,40 | 833,10 | -0,37% | 2,00 |
| 01.07.2025 | 838,75 | 844,65 | 828,55 | 836,20 | -0,47% | - |
| 30.06.2025 | 840,15 | 846,45 | 832,95 | 840,15 | -0,19% | - |
| 27.06.2025 | 840,50 | 846,95 | 836,25 | 841,75 | 0,19% | - |
| 26.06.2025 | 845,85 | 846,95 | 833,90 | 840,15 | -0,76% | - |
| 25.06.2025 | 862,20 | 866,15 | 845,70 | 846,55 | -1,84% | - |
| 24.06.2025 | 868,70 | 871,30 | 854,35 | 862,40 | -0,60% | 17,00 |
| 23.06.2025 | 851,45 | 867,70 | 848,90 | 867,60 | 1,97% | 73,00 |
| 20.06.2025 | 846,05 | 858,55 | 844,65 | 850,85 | 0,76% | 8,00 |
| 19.06.2025 | 849,85 | 852,30 | 842,60 | 844,40 | -0,56% | 182,00 |
| 18.06.2025 | 852,65 | 854,60 | 846,85 | 849,15 | -0,24% | 70,00 |
| 17.06.2025 | 852,65 | 854,15 | 851,05 | 851,20 | 0,05% | - |
| 16.06.2025 | 860,90 | 863,30 | 849,20 | 850,80 | -0,68% | 106,00 |
| 13.06.2025 | 864,95 | 871,80 | 855,60 | 856,65 | -1,07% | 188,00 |
| 12.06.2025 | 863,00 | 869,95 | 857,55 | 865,90 | -0,22% | 4,00 |
| 11.06.2025 | 882,60 | 883,05 | 864,40 | 867,80 | -1,54% | 57,00 |
| 10.06.2025 | 881,85 | 886,85 | 873,75 | 881,35 | 0,05% | 121,00 |
| 09.06.2025 | 891,20 | 894,50 | 874,80 | 880,90 | -1,08% | 61,00 |
| 06.06.2025 | 888,65 | 897,35 | 885,15 | 890,50 | 0,83% | 282,00 |
| 05.06.2025 | 915,65 | 925,30 | 879,45 | 883,15 | -4,19% | 154,00 |
| 04.06.2025 | 927,65 | 930,10 | 920,20 | 921,75 | -0,80% | 27,00 |
| 03.06.2025 | 921,90 | 937,45 | 916,25 | 929,15 | 0,67% | 189,00 |
| 02.06.2025 | 917,70 | 928,50 | 905,25 | 923,00 | 0,79% | 169,00 |
| 30.05.2025 | 888,90 | 926,45 | 878,10 | 915,80 | 3,24% | 51,00 |
| 29.05.2025 | 897,80 | 913,95 | 882,70 | 887,10 | -1,17% | 249,00 |
| 28.05.2025 | 896,80 | 906,80 | 896,10 | 897,60 | -0,05% | 48,00 |
| 27.05.2025 | 894,70 | 898,85 | 890,45 | 898,05 | 0,37% | 170,00 |
| 26.05.2025 | 886,40 | 896,80 | 883,65 | 894,70 | 0,69% | 39,00 |
| 23.05.2025 | 904,20 | 904,20 | 886,60 | 888,55 | -1,55% | 61,00 |
| 22.05.2025 | 905,80 | 910,75 | 899,45 | 902,50 | -0,48% | 8,00 |
| 21.05.2025 | 913,85 | 916,10 | 902,95 | 906,85 | -1,33% | 82,00 |
| 20.05.2025 | 918,95 | 922,30 | 915,30 | 919,10 | -0,05% | 35,00 |
| 19.05.2025 | 909,05 | 921,15 | 900,10 | 919,55 | -0,10% | 137,00 |
| 16.05.2025 | 903,10 | 922,25 | 897,95 | 920,50 | 1,92% | 95,00 |
| 15.05.2025 | 888,30 | 907,25 | 878,35 | 903,15 | 1,73% | 70,00 |
| 14.05.2025 | 893,70 | 894,45 | 883,05 | 887,80 | -0,60% | 163,00 |
| 13.05.2025 | 916,60 | 919,80 | 883,90 | 893,15 | -2,43% | 85,00 |
| 12.05.2025 | 909,00 | 941,45 | 892,05 | 915,40 | 2,17% | 228,00 |
| 09.05.2025 | 898,95 | 899,80 | 884,60 | 895,95 | -0,16% | 29,00 |
| 08.05.2025 | 892,20 | 902,15 | 878,75 | 897,35 | 0,79% | 142,00 |
| 07.05.2025 | 896,40 | 897,10 | 881,30 | 890,30 | 0,13% | 288,00 |
| 06.05.2025 | 897,85 | 897,85 | 883,90 | 889,10 | -0,88% | 197,00 |
| 05.05.2025 | 883,60 | 899,60 | 883,20 | 896,95 | 0,61% | 412,00 |
| 02.05.2025 | 885,15 | 895,85 | 883,50 | 891,50 | 1,53% | 247,00 |
| 30.04.2025 | 871,60 | 879,95 | 858,75 | 878,05 | 0,77% | 5,00 |
| 29.04.2025 | 859,05 | 872,85 | 852,25 | 871,35 | 1,66% | 21,00 |
| 28.04.2025 | 855,00 | 867,30 | 848,35 | 857,10 | -0,37% | 191,00 |
| 25.04.2025 | 860,95 | 862,40 | 847,15 | 860,25 | 0,40% | 63,00 |
| 24.04.2025 | 860,65 | 865,95 | 844,70 | 856,80 | -0,67% | 5,00 |
| 23.04.2025 | 856,75 | 877,45 | 853,45 | 862,60 | 0,58% | 108,00 |
| 22.04.2025 | 835,05 | 862,95 | 831,30 | 857,65 | -1,84% | 314,00 |
| 17.04.2025 | 857,00 | 880,20 | 853,65 | 873,70 | 2,71% | 99,00 |
| 16.04.2025 | 864,65 | 864,65 | 840,85 | 850,65 | -1,80% | 25,00 |
| 15.04.2025 | 861,50 | 879,50 | 860,80 | 866,25 | 0,36% | 12,00 |
| 14.04.2025 | 862,65 | 868,65 | 845,75 | 863,10 | 1,59% | 188,00 |
| 11.04.2025 | 851,55 | 872,55 | 829,70 | 849,55 | -1,42% | 65,00 |
| 10.04.2025 | 880,55 | 891,65 | 844,10 | 861,80 | -2,40% | 143,00 |
| 09.04.2025 | 833,35 | 883,00 | 805,15 | 883,00 | 6,56% | 482,00 |
| 08.04.2025 | 836,25 | 864,75 | 821,50 | 828,65 | -0,25% | 120,00 |
| 07.04.2025 | 833,90 | 854,30 | 773,40 | 830,70 | -0,84% | 394,00 |
| 04.04.2025 | 860,05 | 875,75 | 835,30 | 837,70 | -4,46% | 292,00 |
| 03.04.2025 | 873,95 | 889,30 | 835,55 | 876,80 | -1,54% | 63,00 |
| 02.04.2025 | 883,20 | 894,50 | 875,00 | 890,55 | 0,71% | 11,00 |
| 01.04.2025 | 871,55 | 886,85 | 870,35 | 884,25 | 0,95% | 589,00 |
| 31.03.2025 | 858,05 | 876,70 | 846,40 | 875,90 | 2,34% | 168,00 |
| 28.03.2025 | 869,45 | 871,85 | 855,25 | 855,90 | -1,63% | 265,00 |
| 27.03.2025 | 864,00 | 873,45 | 860,25 | 870,05 | 0,70% | 10,00 |
| 26.03.2025 | 862,35 | 871,90 | 857,60 | 864,00 | 0,12% | 22,00 |
| 25.03.2025 | 856,65 | 863,85 | 852,60 | 863,00 | 0,78% | 191,00 |
| 24.03.2025 | 835,85 | 860,10 | 835,85 | 856,35 | 1,90% | 178,00 |
| 21.03.2025 | 828,35 | 840,75 | 816,25 | 840,35 | 1,86% | 27,00 |
| 20.03.2025 | 829,45 | 838,50 | 824,25 | 825,00 | -0,52% | 106,00 |
| 19.03.2025 | 822,30 | 835,25 | 822,30 | 829,35 | 0,85% | 4,00 |
| 18.03.2025 | 839,40 | 842,00 | 819,40 | 822,35 | -2,26% | 19,00 |
| 17.03.2025 | 826,40 | 845,35 | 823,90 | 841,40 | 1,45% | 49,00 |
| 14.03.2025 | 825,80 | 833,45 | 808,90 | 829,40 | 1,00% | 202,00 |
| 13.03.2025 | 849,25 | 856,95 | 818,05 | 821,15 | -3,50% | 33,00 |
| 12.03.2025 | 853,15 | 867,30 | 845,95 | 850,95 | -0,20% | 185,00 |
| 11.03.2025 | 860,25 | 862,50 | 844,10 | 852,65 | -0,84% | 153,00 |
| 10.03.2025 | 890,00 | 890,00 | 854,25 | 859,90 | -3,28% | 112,00 |
| 07.03.2025 | 936,60 | 936,75 | 869,15 | 889,10 | -6,52% | 116,00 |
| 06.03.2025 | 969,40 | 971,45 | 946,55 | 951,10 | -2,02% | 92,00 |
| 05.03.2025 | 981,50 | 981,50 | 954,80 | 970,70 | -0,63% | 78,00 |
| 04.03.2025 | 1.000,70 | 1.001,90 | 974,70 | 976,90 | -2,14% | 97,00 |
| 03.03.2025 | 1.008,50 | 1.016,60 | 994,45 | 998,30 | -1,29% | 51,00 |
| 28.02.2025 | 983,50 | 1.011,40 | 976,95 | 1.011,30 | 3,02% | 267,00 |
| 27.02.2025 | 986,10 | 999,70 | 979,90 | 981,70 | -0,19% | 101,00 |
| 26.02.2025 | 1.002,60 | 1.010,60 | 982,70 | 983,60 | -2,04% | 8,00 |
| 25.02.2025 | 991,25 | 1.005,60 | 982,70 | 1.004,10 | 1,47% | 58,00 |
| 24.02.2025 | 989,15 | 995,50 | 979,30 | 989,60 | -0,09% | 85,00 |
| 21.02.2025 | 985,45 | 993,10 | 978,95 | 990,50 | 0,59% | 12,00 |
| 20.02.2025 | 1.018,70 | 1.019,20 | 984,50 | 984,70 | -3,38% | 67,00 |
| 19.02.2025 | 1.011,20 | 1.019,40 | 1.009,40 | 1.019,10 | 0,85% | 8,00 |
| 18.02.2025 | 1.013,50 | 1.027,70 | 1.000,90 | 1.010,50 | -0,20% | 32,00 |
| 17.02.2025 | 1.021,20 | 1.032,00 | 1.010,10 | 1.012,50 | -0,92% | 213,00 |
| 14.02.2025 | 1.031,40 | 1.031,80 | 1.016,30 | 1.021,90 | -0,73% | 31,00 |
| 13.02.2025 | 1.027,50 | 1.031,90 | 1.021,30 | 1.029,40 | 0,41% | 29,00 |
| 12.02.2025 | 1.021,60 | 1.027,00 | 1.014,00 | 1.025,20 | 0,36% | 22,00 |
| 11.02.2025 | 1.029,80 | 1.030,80 | 1.014,50 | 1.021,50 | -0,87% | 9,00 |
| 10.02.2025 | 1.019,10 | 1.031,00 | 1.008,50 | 1.030,50 | 1,95% | 74,00 |