72,670€
-0,29%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 74,09 | 74,70 | 73,51 | 74,41 | 0,41% | - |
| 24.03.2025 | 72,67 | 74,75 | 72,18 | 74,10 | 2,14% | 470,00 |
| 21.03.2025 | 72,45 | 73,75 | 71,37 | 72,55 | -0,46% | - |
| 20.03.2025 | 73,16 | 73,74 | 72,25 | 72,89 | -0,10% | - |
| 19.03.2025 | 71,81 | 73,49 | 71,56 | 72,96 | 1,87% | - |
| 18.03.2025 | 73,22 | 73,81 | 71,54 | 71,62 | -2,29% | - |
| 17.03.2025 | 72,07 | 74,03 | 71,68 | 73,30 | 1,36% | - |
| 14.03.2025 | 70,04 | 72,52 | 69,04 | 72,32 | 3,71% | - |
| 13.03.2025 | 70,54 | 71,37 | 69,31 | 69,73 | -1,08% | 12,00 |
| 12.03.2025 | 70,63 | 71,40 | 69,56 | 70,49 | 0,07% | - |
| 11.03.2025 | 73,84 | 73,87 | 70,27 | 70,44 | -4,68% | - |
| 10.03.2025 | 73,00 | 76,63 | 72,21 | 73,90 | 1,00% | - |
| 07.03.2025 | 71,01 | 73,44 | 69,72 | 73,17 | 2,67% | - |
| 06.03.2025 | 72,04 | 72,59 | 71,04 | 71,27 | -1,19% | - |
| 05.03.2025 | 71,46 | 72,53 | 69,97 | 72,12 | 1,22% | - |
| 04.03.2025 | 72,02 | 72,17 | 70,42 | 71,25 | -0,95% | - |
| 03.03.2025 | 73,35 | 73,69 | 71,77 | 71,94 | -2,15% | - |
| 28.02.2025 | 71,98 | 73,55 | 71,29 | 73,52 | 2,86% | - |
| 27.02.2025 | 73,58 | 74,01 | 70,86 | 71,47 | -2,59% | - |
| 26.02.2025 | 74,10 | 74,76 | 73,28 | 73,37 | -0,57% | - |
| 25.02.2025 | 74,02 | 74,11 | 73,37 | 73,79 | -0,36% | - |
| 24.02.2025 | 73,45 | 74,35 | 73,02 | 74,06 | 0,91% | - |
| 21.02.2025 | 74,67 | 75,41 | 73,11 | 73,39 | -1,61% | - |
| 20.02.2025 | 75,85 | 76,68 | 74,24 | 74,59 | -1,82% | - |
| 19.02.2025 | 68,97 | 76,18 | 68,92 | 75,97 | 5,15% | - |
| 18.02.2025 | 70,99 | 72,32 | 70,72 | 72,25 | 1,98% | - |
| 17.02.2025 | 70,68 | 70,90 | 70,61 | 70,85 | 0,39% | - |
| 14.02.2025 | 70,42 | 70,88 | 69,64 | 70,57 | 0,37% | 142,00 |
| 13.02.2025 | 70,36 | 70,93 | 69,77 | 70,31 | -0,27% | - |
| 12.02.2025 | 73,35 | 73,50 | 70,45 | 70,50 | -3,83% | - |
| 11.02.2025 | 74,53 | 74,61 | 72,65 | 73,31 | -1,85% | - |
| 10.02.2025 | 74,97 | 75,43 | 74,28 | 74,70 | -0,15% | - |
| 07.02.2025 | 75,32 | 75,75 | 74,60 | 74,81 | -0,63% | - |
| 06.02.2025 | 74,93 | 75,48 | 74,43 | 75,29 | 0,78% | - |
| 05.02.2025 | 74,33 | 74,85 | 72,76 | 74,70 | 0,17% | - |
| 04.02.2025 | 74,46 | 75,26 | 73,42 | 74,58 | -0,06% | - |
| 03.02.2025 | 73,68 | 75,52 | 73,49 | 74,62 | 1,00% | - |
| 31.01.2025 | 73,79 | 74,50 | 73,35 | 73,88 | 0,50% | - |
| 30.01.2025 | 72,75 | 74,30 | 72,65 | 73,51 | 1,19% | - |
| 29.01.2025 | 72,91 | 73,74 | 72,48 | 72,65 | -0,46% | - |
| 28.01.2025 | 72,99 | 74,33 | 72,55 | 72,98 | 0,08% | - |
| 27.01.2025 | 70,34 | 72,94 | 69,56 | 72,92 | 3,17% | - |
| 24.01.2025 | 71,10 | 71,74 | 70,27 | 70,68 | -1,02% | - |
| 23.01.2025 | 71,08 | 71,82 | 70,36 | 71,41 | 0,49% | - |
| 22.01.2025 | 71,26 | 72,02 | 70,56 | 71,06 | -0,16% | 50,00 |
| 21.01.2025 | 71,37 | 71,93 | 71,02 | 71,18 | 0,02% | - |
| 20.01.2025 | 71,66 | 71,74 | 71,07 | 71,16 | -1,01% | - |
| 17.01.2025 | 71,45 | 73,25 | 70,81 | 71,89 | 0,86% | - |
| 16.01.2025 | 71,24 | 71,40 | 69,95 | 71,28 | 0,21% | - |
| 15.01.2025 | 67,67 | 72,22 | 67,55 | 71,13 | 5,27% | - |
| 14.01.2025 | 67,70 | 68,26 | 66,54 | 67,57 | -0,36% | - |
| 13.01.2025 | 68,29 | 68,65 | 67,38 | 67,81 | -0,59% | - |
| 10.01.2025 | 69,26 | 69,35 | 67,76 | 68,22 | -1,37% | - |
| 09.01.2025 | 69,17 | 69,29 | 69,02 | 69,16 | -0,01% | - |
| 08.01.2025 | 68,08 | 69,44 | 68,06 | 69,17 | 1,69% | - |
| 07.01.2025 | 68,45 | 69,46 | 67,68 | 68,02 | -0,78% | - |
| 06.01.2025 | 70,05 | 70,33 | 68,49 | 68,56 | -2,20% | - |
| 03.01.2025 | 69,05 | 70,25 | 68,79 | 70,10 | 1,54% | - |
| 02.01.2025 | 69,20 | 70,64 | 68,75 | 69,04 | 0,70% | - |
| 30.12.2024 | 69,06 | 69,23 | 68,48 | 68,56 | -1,05% | - |
| 27.12.2024 | 70,16 | 70,20 | 68,81 | 69,29 | -0,90% | - |
| 23.12.2024 | 68,66 | 70,01 | 67,82 | 69,92 | 2,04% | - |
| 20.12.2024 | 67,30 | 68,82 | 66,44 | 68,52 | 1,74% | - |
| 19.12.2024 | 68,28 | 69,24 | 67,30 | 67,35 | -1,39% | - |
| 18.12.2024 | 69,71 | 70,88 | 68,29 | 68,30 | -2,03% | - |
| 17.12.2024 | 71,46 | 71,71 | 69,69 | 69,71 | -2,59% | - |
| 16.12.2024 | 71,44 | 73,25 | 71,01 | 71,56 | 0,08% | - |
| 13.12.2024 | 74,79 | 74,93 | 71,09 | 71,50 | -4,35% | - |
| 12.12.2024 | 73,65 | 75,01 | 73,29 | 74,76 | 1,13% | - |
| 11.12.2024 | 72,61 | 74,36 | 72,24 | 73,92 | 1,79% | 200,00 |
| 10.12.2024 | 74,48 | 74,73 | 72,45 | 72,62 | -2,57% | - |
| 09.12.2024 | 72,72 | 74,76 | 72,72 | 74,54 | 1,86% | - |
| 06.12.2024 | 72,26 | 74,14 | 72,26 | 73,18 | 0,58% | - |
| 05.12.2024 | 75,85 | 75,85 | 70,37 | 72,76 | -4,09% | - |
| 04.12.2024 | 76,43 | 76,85 | 75,70 | 75,86 | -0,53% | - |
| 03.12.2024 | 76,27 | 76,77 | 75,22 | 76,26 | 0,03% | - |
| 02.12.2024 | 77,23 | 77,72 | 76,14 | 76,24 | -0,97% | - |
| 29.11.2024 | 77,71 | 78,55 | 76,88 | 76,98 | -1,13% | - |
| 28.11.2024 | 77,79 | 77,92 | 77,71 | 77,86 | 0,37% | - |