71,280€
-0,53%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 71,40 | 72,12 | 70,53 | 71,28 | -0,77% | - |
| 30.09.2025 | 71,79 | 72,28 | 70,80 | 71,84 | 0,22% | - |
| 29.09.2025 | 71,78 | 72,17 | 71,18 | 71,68 | -0,06% | - |
| 26.09.2025 | 71,12 | 72,18 | 70,87 | 71,72 | 0,68% | - |
| 25.09.2025 | 71,73 | 72,21 | 71,08 | 71,24 | -0,68% | - |
| 24.09.2025 | 72,41 | 72,98 | 71,50 | 71,72 | -0,46% | - |
| 23.09.2025 | 73,12 | 73,35 | 72,02 | 72,05 | -1,37% | - |
| 22.09.2025 | 74,20 | 74,22 | 72,36 | 73,05 | -1,42% | - |
| 19.09.2025 | 75,91 | 76,40 | 74,00 | 74,10 | -1,90% | - |
| 18.09.2025 | 74,79 | 75,91 | 74,43 | 75,54 | 1,34% | - |
| 17.09.2025 | 74,38 | 76,27 | 74,31 | 74,54 | 0,33% | - |
| 16.09.2025 | 75,63 | 75,65 | 73,68 | 74,29 | -1,82% | - |
| 15.09.2025 | 74,10 | 76,03 | 73,95 | 75,67 | 1,71% | - |
| 12.09.2025 | 74,11 | 74,40 | 73,49 | 74,40 | 0,15% | - |
| 11.09.2025 | 73,83 | 74,59 | 73,49 | 74,28 | 1,52% | - |
| 10.09.2025 | 75,17 | 75,75 | 72,77 | 73,17 | -2,85% | - |
| 09.09.2025 | 74,82 | 75,82 | 74,38 | 75,31 | 0,37% | - |
| 08.09.2025 | 76,37 | 77,47 | 74,69 | 75,03 | -1,55% | - |
| 05.09.2025 | 76,41 | 78,20 | 75,53 | 76,21 | -0,37% | - |
| 04.09.2025 | 75,35 | 76,50 | 75,26 | 76,49 | 2,10% | - |
| 03.09.2025 | 75,46 | 76,07 | 74,92 | 74,92 | -1,12% | - |
| 02.09.2025 | 76,46 | 76,67 | 75,07 | 75,77 | -0,20% | - |
| 01.09.2025 | 76,39 | 76,55 | 75,92 | 75,92 | -0,76% | - |
| 29.08.2025 | 77,31 | 77,61 | 76,24 | 76,51 | -1,02% | - |
| 28.08.2025 | 76,96 | 77,55 | 75,98 | 77,30 | 1,28% | - |
| 27.08.2025 | 76,93 | 77,36 | 75,83 | 76,32 | -0,39% | - |
| 26.08.2025 | 77,72 | 77,85 | 76,28 | 76,62 | -1,69% | - |
| 25.08.2025 | 77,92 | 78,32 | 77,19 | 77,94 | 0,10% | - |
| 22.08.2025 | 76,28 | 78,05 | 76,04 | 77,86 | 2,37% | - |
| 21.08.2025 | 75,75 | 76,35 | 75,21 | 76,06 | 0,43% | - |
| 20.08.2025 | 76,26 | 76,81 | 75,70 | 75,73 | -0,87% | - |
| 19.08.2025 | 75,32 | 76,72 | 75,04 | 76,40 | 1,10% | - |
| 18.08.2025 | 76,55 | 76,64 | 75,53 | 75,57 | -1,38% | - |
| 15.08.2025 | 76,00 | 76,65 | 75,00 | 76,62 | 1,30% | - |
| 14.08.2025 | 74,75 | 76,66 | 74,64 | 75,64 | 1,09% | - |
| 13.08.2025 | 75,71 | 76,26 | 72,22 | 74,83 | -1,25% | - |
| 12.08.2025 | 79,68 | 80,24 | 75,25 | 75,78 | -4,88% | - |
| 11.08.2025 | 81,10 | 81,70 | 79,58 | 79,66 | -1,85% | - |
| 08.08.2025 | 81,92 | 82,54 | 81,04 | 81,17 | -0,73% | - |
| 07.08.2025 | 82,52 | 83,50 | 81,75 | 81,77 | -1,02% | - |
| 06.08.2025 | 83,74 | 83,88 | 82,55 | 82,61 | -1,01% | - |
| 05.08.2025 | 83,97 | 84,62 | 83,00 | 83,45 | -0,29% | - |
| 04.08.2025 | 82,03 | 83,78 | 81,83 | 83,69 | 2,34% | - |
| 01.08.2025 | 83,07 | 83,08 | 81,09 | 81,78 | -1,96% | - |
| 31.07.2025 | 83,55 | 84,56 | 82,95 | 83,42 | -1,00% | - |
| 30.07.2025 | 82,83 | 84,60 | 82,58 | 84,26 | 1,82% | - |
| 29.07.2025 | 80,78 | 82,81 | 80,55 | 82,75 | 2,75% | 40,00 |
| 28.07.2025 | 79,53 | 80,70 | 79,53 | 80,54 | 1,72% | - |
| 25.07.2025 | 79,27 | 79,85 | 78,73 | 79,18 | 0,13% | - |
| 24.07.2025 | 77,07 | 79,67 | 77,05 | 79,07 | 2,34% | 872,00 |
| 23.07.2025 | 74,00 | 77,40 | 73,00 | 77,26 | 6,62% | - |
| 22.07.2025 | 72,74 | 73,85 | 71,92 | 72,46 | -0,35% | - |
| 21.07.2025 | 72,88 | 73,36 | 72,48 | 72,72 | -0,21% | - |
| 18.07.2025 | 73,29 | 73,34 | 72,58 | 72,87 | -0,51% | - |
| 17.07.2025 | 73,25 | 74,10 | 73,12 | 73,24 | 0,08% | 1,00 |
| 16.07.2025 | 72,24 | 73,19 | 71,32 | 73,19 | 0,96% | - |
| 15.07.2025 | 73,36 | 73,99 | 72,46 | 72,49 | -1,05% | - |
| 14.07.2025 | 73,04 | 73,86 | 72,00 | 73,26 | 0,21% | 2.000,00 |
| 11.07.2025 | 73,34 | 73,47 | 72,52 | 73,11 | -0,62% | - |
| 10.07.2025 | 71,87 | 73,63 | 71,51 | 73,56 | 2,03% | - |
| 09.07.2025 | 70,56 | 72,14 | 70,54 | 72,10 | 2,04% | - |
| 08.07.2025 | 69,51 | 71,11 | 69,31 | 70,66 | 1,45% | - |
| 07.07.2025 | 69,55 | 70,02 | 68,71 | 69,65 | 0,51% | - |
| 04.07.2025 | 69,53 | 69,53 | 69,22 | 69,30 | -0,80% | - |
| 03.07.2025 | 69,08 | 70,37 | 68,97 | 69,86 | 1,27% | - |
| 02.07.2025 | 69,60 | 69,82 | 68,36 | 68,98 | -0,68% | - |
| 01.07.2025 | 68,17 | 70,06 | 67,92 | 69,46 | 1,77% | - |
| 30.06.2025 | 69,27 | 69,29 | 67,94 | 68,25 | -1,09% | - |
| 27.06.2025 | 69,86 | 69,90 | 68,66 | 69,00 | -0,87% | - |
| 26.06.2025 | 69,65 | 69,90 | 68,70 | 69,61 | -0,16% | - |
| 25.06.2025 | 69,79 | 70,07 | 69,38 | 69,72 | -0,03% | - |
| 24.06.2025 | 69,43 | 70,21 | 69,31 | 69,74 | 0,89% | - |
| 23.06.2025 | 69,06 | 69,71 | 68,54 | 69,12 | -0,06% | - |
| 20.06.2025 | 68,86 | 70,39 | 68,77 | 69,16 | 0,90% | - |
| 19.06.2025 | 69,24 | 69,27 | 68,54 | 68,54 | -1,14% | - |
| 18.06.2025 | 69,49 | 69,81 | 68,81 | 69,33 | -0,35% | - |
| 17.06.2025 | 70,60 | 70,97 | 69,47 | 69,58 | -1,91% | - |
| 16.06.2025 | 70,34 | 71,42 | 70,25 | 70,93 | 0,96% | - |
| 13.06.2025 | 70,50 | 71,31 | 69,75 | 70,26 | -1,28% | - |
| 12.06.2025 | 70,71 | 72,13 | 69,88 | 71,17 | -0,11% | - |
| 11.06.2025 | 70,81 | 71,66 | 70,36 | 71,24 | 0,41% | - |
| 10.06.2025 | 69,07 | 70,99 | 68,81 | 70,95 | 2,71% | - |
| 09.06.2025 | 68,66 | 69,66 | 68,36 | 69,08 | 0,25% | - |
| 06.06.2025 | 68,59 | 69,86 | 68,57 | 68,91 | 0,78% | - |
| 05.06.2025 | 67,51 | 69,92 | 67,06 | 68,38 | 1,27% | - |
| 04.06.2025 | 66,61 | 67,59 | 66,17 | 67,52 | 1,41% | - |
| 03.06.2025 | 63,96 | 66,62 | 63,73 | 66,58 | 4,01% | - |
| 02.06.2025 | 64,39 | 64,40 | 62,41 | 64,02 | -1,14% | - |
| 30.05.2025 | 65,43 | 65,59 | 63,44 | 64,75 | -0,62% | 10,00 |
| 29.05.2025 | 66,90 | 66,90 | 64,65 | 65,16 | -0,91% | - |
| 28.05.2025 | 65,87 | 66,31 | 65,59 | 65,76 | -0,13% | - |
| 27.05.2025 | 65,65 | 66,30 | 65,54 | 65,84 | 0,17% | - |
| 26.05.2025 | 65,36 | 65,82 | 65,33 | 65,73 | 0,94% | - |
| 23.05.2025 | 65,44 | 65,59 | 64,20 | 65,12 | -0,91% | 210,00 |
| 22.05.2025 | 65,30 | 66,22 | 65,00 | 65,72 | 0,54% | - |
| 21.05.2025 | 67,14 | 67,43 | 65,29 | 65,37 | -3,46% | - |
| 20.05.2025 | 68,22 | 68,54 | 67,51 | 67,71 | -1,02% | - |
| 19.05.2025 | 68,34 | 68,71 | 67,08 | 68,41 | -0,91% | - |
| 16.05.2025 | 67,79 | 69,28 | 67,75 | 69,04 | 1,53% | - |
| 15.05.2025 | 67,26 | 68,21 | 67,03 | 68,00 | 0,35% | - |