836,350€
-0,51%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 837,15 | 844,20 | 828,30 | 836,00 | -0,55% | 517,00 |
| 30.06.2025 | 843,05 | 846,20 | 832,95 | 840,60 | -0,15% | 407,00 |
| 27.06.2025 | 842,55 | 847,50 | 836,20 | 841,90 | 0,26% | 303,00 |
| 26.06.2025 | 846,15 | 852,00 | 833,60 | 839,70 | -0,79% | 537,00 |
| 25.06.2025 | 863,15 | 868,30 | 845,10 | 846,35 | -1,87% | 372,00 |
| 24.06.2025 | 871,10 | 872,90 | 854,25 | 862,50 | -0,58% | 761,00 |
| 23.06.2025 | 851,05 | 867,70 | 849,15 | 867,50 | 1,91% | 612,00 |
| 20.06.2025 | 846,75 | 858,20 | 843,30 | 851,25 | 0,81% | 320,00 |
| 19.06.2025 | 849,00 | 850,70 | 840,80 | 844,40 | -0,55% | 554,00 |
| 18.06.2025 | 849,95 | 855,25 | 847,05 | 849,05 | -0,31% | 305,00 |
| 17.06.2025 | 848,55 | 856,80 | 844,85 | 851,65 | 0,02% | 486,00 |
| 16.06.2025 | 856,00 | 863,90 | 848,50 | 851,50 | -0,61% | 984,00 |
| 13.06.2025 | 858,05 | 871,90 | 853,60 | 856,75 | -1,06% | 446,00 |
| 12.06.2025 | 868,00 | 868,80 | 856,50 | 865,95 | -0,21% | 527,00 |
| 11.06.2025 | 879,85 | 884,90 | 864,40 | 867,80 | -1,54% | 391,00 |
| 10.06.2025 | 880,00 | 888,40 | 873,20 | 881,35 | 0,07% | 576,00 |
| 09.06.2025 | 897,90 | 897,90 | 874,55 | 880,70 | -1,09% | 552,00 |
| 06.06.2025 | 888,50 | 897,05 | 885,15 | 890,45 | 0,83% | 444,00 |
| 05.06.2025 | 917,60 | 924,30 | 879,45 | 883,15 | -4,19% | 682,00 |
| 04.06.2025 | 929,60 | 931,20 | 919,90 | 921,80 | -0,79% | 227,00 |
| 03.06.2025 | 922,35 | 937,05 | 915,40 | 929,15 | 0,68% | 235,00 |
| 02.06.2025 | 911,00 | 928,45 | 903,60 | 922,90 | 0,79% | 387,00 |
| 30.05.2025 | 886,65 | 926,45 | 878,15 | 915,70 | 3,25% | 390,00 |
| 29.05.2025 | 910,00 | 914,00 | 882,85 | 886,90 | -1,41% | 410,00 |
| 28.05.2025 | 901,90 | 907,00 | 894,10 | 899,60 | 0,17% | 234,00 |
| 27.05.2025 | 895,40 | 898,10 | 890,10 | 898,10 | 0,13% | 164,00 |
| 26.05.2025 | 889,50 | 898,20 | 889,50 | 896,90 | 0,64% | 224,00 |
| 23.05.2025 | 899,10 | 900,30 | 887,10 | 891,20 | -1,36% | 636,00 |
| 22.05.2025 | 907,40 | 911,60 | 900,00 | 903,50 | -0,41% | 187,00 |
| 21.05.2025 | 914,20 | 916,60 | 907,20 | 907,20 | -1,40% | 522,00 |
| 20.05.2025 | 920,20 | 921,90 | 912,90 | 920,10 | -0,05% | 316,00 |
| 19.05.2025 | 912,10 | 920,60 | 899,10 | 920,60 | -0,10% | 348,00 |
| 16.05.2025 | 899,10 | 921,90 | 896,60 | 921,50 | 1,95% | 304,00 |
| 15.05.2025 | 883,50 | 906,30 | 879,90 | 903,90 | 1,22% | 436,00 |
| 14.05.2025 | 891,30 | 895,60 | 883,40 | 893,00 | -0,28% | 442,00 |
| 13.05.2025 | 909,80 | 919,40 | 886,00 | 895,50 | -1,65% | 496,00 |
| 12.05.2025 | 910,40 | 940,00 | 897,00 | 910,50 | 1,46% | 1.754,00 |
| 09.05.2025 | 895,70 | 902,70 | 887,40 | 897,40 | 0,15% | 460,00 |
| 08.05.2025 | 899,20 | 904,90 | 880,00 | 896,10 | 0,96% | 509,00 |
| 07.05.2025 | 891,90 | 896,20 | 885,60 | 887,60 | -0,17% | 186,00 |
| 06.05.2025 | 892,10 | 899,10 | 885,00 | 889,10 | -1,06% | 310,00 |
| 05.05.2025 | 881,20 | 900,10 | 881,20 | 898,60 | 0,45% | 438,00 |
| 02.05.2025 | 890,00 | 895,80 | 883,40 | 894,60 | 2,42% | 536,00 |
| 30.04.2025 | 872,00 | 877,40 | 860,70 | 873,50 | 0,62% | 231,00 |
| 29.04.2025 | 856,00 | 870,00 | 855,40 | 868,10 | 1,32% | 283,00 |
| 28.04.2025 | 857,30 | 866,00 | 850,00 | 856,80 | 0,92% | 492,00 |
| 25.04.2025 | 859,00 | 863,40 | 847,60 | 849,00 | -0,12% | 286,00 |
| 24.04.2025 | 858,90 | 868,00 | 846,80 | 850,00 | -1,46% | 373,00 |
| 23.04.2025 | 864,90 | 876,70 | 856,00 | 862,60 | 0,89% | 1.159,00 |
| 22.04.2025 | 845,00 | 861,40 | 830,10 | 855,00 | -2,64% | 655,00 |
| 17.04.2025 | 854,70 | 879,20 | 850,50 | 878,20 | 3,62% | 312,00 |
| 16.04.2025 | 860,00 | 865,20 | 840,70 | 847,50 | -2,07% | 382,00 |
| 15.04.2025 | 864,50 | 876,00 | 861,80 | 865,40 | -0,17% | 490,00 |
| 14.04.2025 | 849,30 | 868,40 | 845,00 | 866,90 | 1,94% | 753,00 |
| 11.04.2025 | 863,80 | 872,00 | 830,10 | 850,40 | -1,68% | 793,00 |
| 10.04.2025 | 883,30 | 887,60 | 847,00 | 864,90 | -1,99% | 1.208,00 |
| 09.04.2025 | 820,00 | 882,50 | 804,20 | 882,50 | 6,61% | 1.015,00 |
| 08.04.2025 | 842,00 | 865,10 | 822,40 | 827,80 | -0,04% | 704,00 |
| 07.04.2025 | 800,00 | 841,80 | 771,00 | 828,10 | -0,90% | 2.390,00 |
| 04.04.2025 | 858,10 | 879,60 | 835,20 | 835,60 | -4,89% | 2.509,00 |
| 03.04.2025 | 857,10 | 889,10 | 834,10 | 878,60 | -1,28% | 1.259,00 |
| 02.04.2025 | 885,60 | 894,50 | 873,10 | 890,00 | 0,50% | 387,00 |
| 01.04.2025 | 874,90 | 886,00 | 868,70 | 885,60 | 1,11% | 574,00 |
| 31.03.2025 | 855,60 | 875,90 | 844,00 | 875,90 | 1,99% | 1.142,00 |
| 28.03.2025 | 872,90 | 872,90 | 856,00 | 858,80 | -1,48% | 339,00 |
| 27.03.2025 | 866,60 | 874,20 | 859,40 | 871,70 | 0,68% | 455,00 |
| 26.03.2025 | 864,30 | 868,00 | 858,30 | 865,80 | 0,17% | 540,00 |
| 25.03.2025 | 857,50 | 864,30 | 852,80 | 864,30 | 0,78% | 1.578,00 |
| 24.03.2025 | 845,00 | 859,90 | 843,10 | 857,60 | 1,88% | 666,00 |
| 21.03.2025 | 828,10 | 841,80 | 816,90 | 841,80 | 1,97% | 269,00 |
| 20.03.2025 | 831,00 | 839,10 | 825,00 | 825,50 | -0,70% | 479,00 |
| 19.03.2025 | 821,50 | 833,00 | 821,50 | 831,30 | 1,16% | 501,00 |
| 18.03.2025 | 839,80 | 842,40 | 818,00 | 821,80 | -2,17% | 556,00 |
| 17.03.2025 | 825,80 | 845,70 | 823,60 | 840,00 | 1,27% | 997,00 |
| 14.03.2025 | 825,50 | 833,40 | 808,00 | 829,50 | 0,86% | 2.620,00 |
| 13.03.2025 | 851,30 | 856,50 | 818,30 | 822,40 | -3,20% | 1.013,00 |
| 12.03.2025 | 853,60 | 867,80 | 845,20 | 849,60 | -0,50% | 1.248,00 |
| 11.03.2025 | 850,30 | 865,00 | 844,20 | 853,90 | -0,51% | 2.038,00 |
| 10.03.2025 | 883,40 | 889,20 | 854,50 | 858,30 | -3,53% | 2.760,00 |
| 07.03.2025 | 933,00 | 935,00 | 868,70 | 889,70 | -6,28% | 2.244,00 |
| 06.03.2025 | 972,30 | 972,60 | 945,70 | 949,30 | -2,23% | 754,00 |
| 05.03.2025 | 977,00 | 982,10 | 953,90 | 971,00 | -1,71% | 1.004,00 |
| 04.03.2025 | 997,20 | 998,30 | 976,50 | 987,90 | -0,71% | 1.368,00 |
| 03.03.2025 | 1.004,80 | 1.015,80 | 995,00 | 995,00 | -1,05% | 442,00 |
| 28.02.2025 | 985,70 | 1.005,60 | 980,10 | 1.005,60 | 2,40% | 971,00 |
| 27.02.2025 | 990,40 | 998,90 | 982,00 | 982,00 | -0,26% | 701,00 |
| 26.02.2025 | 1.005,80 | 1.012,20 | 983,40 | 984,60 | -1,72% | 588,00 |
| 25.02.2025 | 986,70 | 1.004,80 | 984,10 | 1.001,80 | 1,14% | 466,00 |
| 24.02.2025 | 994,90 | 998,50 | 980,70 | 990,50 | 0,25% | 559,00 |
| 21.02.2025 | 985,00 | 993,30 | 977,60 | 988,00 | 0,20% | 634,00 |
| 20.02.2025 | 1.014,00 | 1.022,60 | 986,00 | 986,00 | -3,05% | 1.033,00 |
| 19.02.2025 | 1.013,40 | 1.020,00 | 1.007,60 | 1.017,00 | 0,83% | 290,00 |
| 18.02.2025 | 1.004,80 | 1.028,20 | 1.000,40 | 1.008,60 | 0,36% | 580,00 |
| 17.02.2025 | 1.018,20 | 1.034,40 | 1.005,00 | 1.005,00 | -1,61% | 503,00 |
| 14.02.2025 | 1.030,80 | 1.033,80 | 1.016,40 | 1.021,40 | -0,99% | 319,00 |
| 13.02.2025 | 1.025,40 | 1.032,80 | 1.019,20 | 1.031,60 | 0,72% | 534,00 |
| 12.02.2025 | 1.024,00 | 1.027,00 | 1.013,20 | 1.024,20 | 0,65% | 231,00 |
| 11.02.2025 | 1.030,40 | 1.031,40 | 1.014,40 | 1.017,60 | -1,28% | 402,00 |
| 10.02.2025 | 1.015,20 | 1.030,80 | 1.002,20 | 1.030,80 | 1,94% | 744,00 |
| 07.02.2025 | 1.013,40 | 1.017,40 | 1.003,20 | 1.011,20 | -0,20% | 438,00 |