50,150€
-4,77%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 52,68 | 53,26 | 50,15 | 50,15 | -4,74% | - |
| 08.01.2026 | 52,67 | 54,02 | 51,74 | 52,65 | -0,31% | - |
| 07.01.2026 | 57,49 | 59,63 | 52,71 | 52,81 | -8,00% | - |
| 06.01.2026 | 56,61 | 57,86 | 55,71 | 57,40 | 1,52% | - |
| 05.01.2026 | 56,28 | 57,51 | 55,96 | 56,54 | 1,04% | - |
| 02.01.2026 | 57,25 | 57,50 | 55,69 | 55,96 | -2,29% | - |
| 30.12.2025 | 57,43 | 57,51 | 57,27 | 57,27 | 0,01% | - |
| 29.12.2025 | 56,95 | 57,59 | 56,75 | 57,27 | 1,14% | - |
| 23.12.2025 | 56,57 | 56,70 | 55,89 | 56,62 | 1,47% | 50,00 |
| 22.12.2025 | 55,79 | 56,69 | 55,26 | 55,80 | 0,17% | - |
| 19.12.2025 | 55,34 | 56,21 | 54,55 | 55,71 | 0,53% | - |
| 18.12.2025 | 55,21 | 55,82 | 55,12 | 55,41 | 0,31% | - |
| 17.12.2025 | 54,36 | 55,43 | 54,22 | 55,24 | 1,92% | - |
| 16.12.2025 | 54,14 | 55,06 | 53,94 | 54,20 | -0,20% | - |
| 15.12.2025 | 58,30 | 58,36 | 52,78 | 54,31 | -6,64% | - |
| 12.12.2025 | 57,63 | 58,34 | 57,53 | 58,17 | 1,28% | - |
| 11.12.2025 | 57,91 | 58,36 | 57,17 | 57,44 | -1,21% | - |
| 10.12.2025 | 58,39 | 58,87 | 57,72 | 58,14 | -1,06% | - |
| 09.12.2025 | 56,97 | 58,90 | 56,90 | 58,76 | 3,16% | 60,00 |
| 08.12.2025 | 58,43 | 58,74 | 56,77 | 56,96 | -2,23% | - |
| 05.12.2025 | 58,51 | 59,12 | 58,08 | 58,26 | -0,55% | - |
| 04.12.2025 | 59,26 | 59,29 | 58,54 | 58,58 | -0,37% | - |
| 03.12.2025 | 58,71 | 59,25 | 58,41 | 58,80 | -0,17% | - |
| 02.12.2025 | 58,68 | 59,07 | 58,18 | 58,90 | 0,10% | - |
| 01.12.2025 | 58,62 | 59,62 | 58,46 | 58,84 | -0,41% | - |
| 28.11.2025 | 58,64 | 59,40 | 58,60 | 59,08 | 1,01% | - |
| 27.11.2025 | 58,47 | 58,56 | 58,39 | 58,49 | -0,76% | - |
| 26.11.2025 | 59,82 | 59,97 | 58,47 | 58,94 | 0,02% | - |
| 25.11.2025 | 58,61 | 59,98 | 58,05 | 58,93 | 0,79% | 3,00 |
| 24.11.2025 | 58,56 | 59,22 | 58,10 | 58,47 | 0,04% | - |
| 21.11.2025 | 56,93 | 58,75 | 56,72 | 58,45 | 3,32% | - |
| 20.11.2025 | 57,67 | 57,88 | 56,14 | 56,57 | -0,83% | - |
| 19.11.2025 | 57,67 | 57,99 | 56,81 | 57,04 | -1,49% | - |
| 18.11.2025 | 57,44 | 58,20 | 57,22 | 57,91 | 0,33% | - |
| 17.11.2025 | 58,70 | 59,56 | 57,50 | 57,72 | -1,17% | - |
| 14.11.2025 | 58,94 | 59,48 | 58,22 | 58,40 | -0,66% | - |
| 13.11.2025 | 59,68 | 59,69 | 58,66 | 58,79 | -1,14% | - |
| 12.11.2025 | 59,09 | 59,79 | 58,30 | 59,47 | 1,29% | - |
| 11.11.2025 | 58,20 | 59,24 | 57,84 | 58,71 | 1,03% | - |
| 10.11.2025 | 58,53 | 58,77 | 57,34 | 58,11 | -0,67% | - |
| 07.11.2025 | 58,61 | 59,04 | 57,52 | 58,50 | -0,32% | - |
| 06.11.2025 | 61,10 | 61,24 | 58,22 | 58,69 | -3,61% | - |
| 05.11.2025 | 60,88 | 61,43 | 60,34 | 60,89 | -0,03% | - |
| 04.11.2025 | 59,77 | 61,07 | 59,47 | 60,91 | 1,06% | 332,00 |
| 03.11.2025 | 59,68 | 60,92 | 58,93 | 60,27 | 1,06% | - |
| 31.10.2025 | 60,27 | 60,34 | 57,58 | 59,64 | -0,43% | - |
| 30.10.2025 | 60,50 | 61,68 | 59,12 | 59,90 | -0,73% | - |
| 29.10.2025 | 65,68 | 65,91 | 54,76 | 60,34 | -10,11% | - |
| 28.10.2025 | 67,05 | 69,90 | 65,99 | 67,12 | -0,18% | - |
| 27.10.2025 | 67,43 | 67,95 | 66,56 | 67,24 | -0,42% | - |
| 24.10.2025 | 67,03 | 67,69 | 66,72 | 67,53 | 1,66% | - |
| 23.10.2025 | 66,52 | 67,01 | 65,81 | 66,42 | -0,18% | - |
| 22.10.2025 | 66,25 | 67,21 | 65,96 | 66,54 | 0,62% | - |
| 21.10.2025 | 64,51 | 66,15 | 64,17 | 66,13 | 2,64% | - |
| 20.10.2025 | 63,60 | 64,44 | 63,46 | 64,43 | 1,34% | - |
| 17.10.2025 | 63,15 | 64,14 | 62,82 | 63,58 | 0,22% | - |
| 16.10.2025 | 64,54 | 65,39 | 63,30 | 63,44 | -1,92% | - |
| 15.10.2025 | 65,19 | 65,25 | 63,84 | 64,68 | -0,02% | - |
| 14.10.2025 | 64,91 | 65,51 | 64,37 | 64,69 | -0,80% | - |
| 13.10.2025 | 65,11 | 65,84 | 64,94 | 65,21 | 0,17% | - |
| 10.10.2025 | 67,04 | 67,23 | 64,93 | 65,10 | -4,18% | 730,00 |
| 09.10.2025 | 67,91 | 68,29 | 66,98 | 67,94 | -0,16% | 25,00 |
| 08.10.2025 | 69,37 | 69,45 | 67,78 | 68,05 | -1,39% | - |
| 07.10.2025 | 69,30 | 69,86 | 68,43 | 69,01 | -0,93% | - |
| 06.10.2025 | 72,38 | 72,93 | 68,83 | 69,66 | -2,90% | - |
| 03.10.2025 | 71,80 | 72,47 | 71,61 | 71,74 | 0,38% | - |
| 02.10.2025 | 71,22 | 72,14 | 70,42 | 71,47 | 0,27% | - |
| 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% | - |