75,430€
-0,28%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 67,24 | 68,32 | 66,66 | 67,76 | 0,86% | - |
| 13.05.2025 | 67,68 | 68,19 | 67,18 | 67,18 | -1,13% | - |
| 12.05.2025 | 67,17 | 69,07 | 66,49 | 67,95 | 2,61% | - |
| 09.05.2025 | 67,14 | 67,51 | 65,85 | 66,22 | -1,98% | - |
| 08.05.2025 | 67,02 | 68,48 | 66,55 | 67,56 | 1,40% | - |
| 07.05.2025 | 67,00 | 67,00 | 65,12 | 66,62 | 1,61% | - |
| 06.05.2025 | 67,97 | 68,02 | 65,53 | 65,57 | -3,76% | - |
| 05.05.2025 | 68,39 | 69,25 | 67,91 | 68,13 | -1,18% | 165,00 |
| 02.05.2025 | 67,60 | 69,27 | 67,31 | 68,94 | 5,15% | - |
| 30.04.2025 | 72,42 | 72,54 | 65,38 | 65,56 | -9,74% | - |
| 29.04.2025 | 71,84 | 72,92 | 70,53 | 72,64 | 1,52% | - |
| 28.04.2025 | 72,46 | 73,39 | 71,06 | 71,55 | -1,85% | - |
| 25.04.2025 | 73,00 | 73,70 | 72,00 | 72,89 | -0,26% | - |
| 24.04.2025 | 71,84 | 73,39 | 71,17 | 73,08 | 1,17% | 426,00 |
| 23.04.2025 | 70,78 | 73,70 | 70,78 | 72,24 | 2,00% | - |
| 22.04.2025 | 67,53 | 71,02 | 67,51 | 70,82 | 1,06% | - |
| 17.04.2025 | 70,14 | 70,66 | 68,59 | 70,08 | 0,97% | - |
| 16.04.2025 | 70,21 | 71,18 | 68,47 | 69,41 | -2,75% | - |
| 15.04.2025 | 69,94 | 71,79 | 69,60 | 71,37 | 1,93% | - |
| 14.04.2025 | 68,31 | 70,27 | 67,74 | 70,02 | 2,59% | - |
| 11.04.2025 | 67,42 | 68,60 | 65,31 | 68,25 | 1,40% | - |
| 10.04.2025 | 71,69 | 71,93 | 65,13 | 67,31 | -6,48% | - |
| 09.04.2025 | 66,00 | 72,37 | 64,57 | 71,98 | 7,67% | - |
| 08.04.2025 | 70,21 | 71,16 | 66,00 | 66,85 | -3,67% | - |
| 07.04.2025 | 64,01 | 71,17 | 62,92 | 69,40 | 4,54% | - |
| 04.04.2025 | 68,68 | 69,32 | 66,32 | 66,39 | -4,13% | - |
| 03.04.2025 | 71,00 | 71,61 | 68,89 | 69,25 | -6,01% | - |
| 02.04.2025 | 73,27 | 73,98 | 71,97 | 73,67 | 0,40% | - |
| 01.04.2025 | 73,04 | 74,26 | 72,47 | 73,38 | 0,17% | - |
| 31.03.2025 | 73,15 | 73,72 | 72,25 | 73,26 | 0,36% | - |
| 28.03.2025 | 74,19 | 74,35 | 72,64 | 72,99 | -1,63% | - |
| 27.03.2025 | 74,78 | 75,48 | 73,68 | 74,20 | -0,78% | - |
| 26.03.2025 | 74,38 | 75,22 | 73,69 | 74,78 | 0,50% | - |