29,183€
-0,23%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 29,23 | 29,61 | 28,55 | 29,18 | -0,18% | - |
| 20.05.2026 | 29,12 | 29,47 | 27,77 | 29,24 | 0,33% | - |
| 19.05.2026 | 28,46 | 30,04 | 28,46 | 29,14 | 2,10% | 5.256,00 |
| 18.05.2026 | 27,91 | 29,48 | 27,85 | 28,54 | 1,51% | - |
| 15.05.2026 | 27,42 | 28,33 | 27,26 | 28,12 | 3,07% | - |
| 14.05.2026 | 27,37 | 27,91 | 26,84 | 27,28 | -0,04% | - |
| 13.05.2026 | 28,17 | 28,33 | 27,16 | 27,29 | -3,06% | - |
| 12.05.2026 | 27,96 | 28,51 | 27,46 | 28,15 | 0,75% | - |
| 11.05.2026 | 27,82 | 28,19 | 27,25 | 27,94 | 0,43% | 4.613,00 |
| 08.05.2026 | 29,84 | 30,15 | 27,77 | 27,82 | -6,70% | - |
| 07.05.2026 | 29,13 | 30,27 | 28,87 | 29,82 | 2,79% | - |
| 06.05.2026 | 29,81 | 29,99 | 28,98 | 29,01 | -2,82% | 1.740,00 |
| 05.05.2026 | 30,34 | 30,82 | 28,91 | 29,85 | -1,33% | - |
| 04.05.2026 | 29,62 | 30,58 | 29,46 | 30,25 | 2,56% | 5.700,00 |
| 30.04.2026 | 29,00 | 29,60 | 28,53 | 29,50 | 0,88% | - |
| 29.04.2026 | 30,20 | 31,17 | 28,52 | 29,24 | -4,72% | 1.216,00 |
| 28.04.2026 | 31,27 | 31,89 | 30,65 | 30,69 | -0,74% | - |
| 27.04.2026 | 31,13 | 31,50 | 30,76 | 30,92 | -0,54% | - |
| 24.04.2026 | 31,97 | 32,24 | 30,80 | 31,08 | -2,84% | - |
| 23.04.2026 | 32,93 | 33,12 | 31,33 | 31,99 | -3,21% | - |
| 22.04.2026 | 33,27 | 33,69 | 32,25 | 33,05 | -0,39% | - |
| 21.04.2026 | 34,06 | 34,89 | 33,07 | 33,18 | -2,39% | - |
| 20.04.2026 | 33,56 | 34,27 | 33,41 | 33,99 | 1,09% | - |
| 17.04.2026 | 34,07 | 34,44 | 33,56 | 33,63 | -0,46% | - |
| 16.04.2026 | 33,33 | 34,30 | 33,33 | 33,78 | 1,42% | - |
| 15.04.2026 | 31,87 | 33,49 | 31,87 | 33,31 | 4,45% | - |
| 14.04.2026 | 31,48 | 32,48 | 31,19 | 31,89 | 1,23% | - |
| 13.04.2026 | 31,02 | 31,74 | 29,78 | 31,50 | 1,88% | 29,00 |
| 10.04.2026 | 31,89 | 32,07 | 30,52 | 30,92 | -3,07% | 44,00 |
| 09.04.2026 | 33,25 | 33,33 | 31,53 | 31,90 | -4,12% | - |
| 08.04.2026 | 35,00 | 35,45 | 33,00 | 33,27 | -2,33% | - |
| 07.04.2026 | 35,62 | 36,01 | 34,02 | 34,06 | -1,66% | - |
| 02.04.2026 | 33,95 | 35,22 | 33,60 | 34,64 | 1,30% | - |
| 01.04.2026 | 34,94 | 35,07 | 33,36 | 34,20 | -2,04% | - |
| 31.03.2026 | 35,95 | 36,15 | 34,35 | 34,91 | -1,97% | - |
| 30.03.2026 | 34,61 | 35,81 | 34,61 | 35,61 | 3,22% | - |
| 27.03.2026 | 35,89 | 35,92 | 34,02 | 34,50 | -3,66% | - |
| 26.03.2026 | 35,71 | 36,93 | 35,36 | 35,81 | -0,07% | - |
| 25.03.2026 | 36,12 | 36,47 | 34,88 | 35,84 | 0,05% | - |
| 24.03.2026 | 37,02 | 37,09 | 35,21 | 35,82 | -3,23% | - |
| 23.03.2026 | 36,85 | 38,26 | 36,09 | 37,01 | -0,26% | - |
| 20.03.2026 | 37,04 | 37,55 | 36,35 | 37,11 | 0,43% | - |
| 19.03.2026 | 37,65 | 37,93 | 36,34 | 36,95 | -1,74% | - |
| 18.03.2026 | 38,57 | 38,64 | 37,07 | 37,61 | -2,06% | 12.116,00 |
| 17.03.2026 | 37,90 | 39,17 | 37,66 | 38,40 | 0,77% | - |
| 16.03.2026 | 38,34 | 38,39 | 37,79 | 38,10 | -0,09% | - |
| 13.03.2026 | 37,78 | 38,51 | 37,51 | 38,14 | 1,04% | - |
| 12.03.2026 | 38,94 | 40,17 | 37,60 | 37,75 | -3,64% | - |
| 11.03.2026 | 39,93 | 40,71 | 38,76 | 39,17 | -1,94% | - |
| 10.03.2026 | 41,70 | 41,90 | 39,13 | 39,94 | -3,52% | - |
| 09.03.2026 | 41,16 | 42,23 | 41,11 | 41,40 | -0,71% | - |
| 06.03.2026 | 42,14 | 42,18 | 41,18 | 41,70 | -1,08% | - |
| 05.03.2026 | 40,92 | 42,29 | 40,63 | 42,15 | 3,04% | - |
| 04.03.2026 | 39,80 | 41,50 | 39,80 | 40,91 | 1,56% | - |
| 03.03.2026 | 38,86 | 40,81 | 38,59 | 40,28 | 4,30% | - |
| 02.03.2026 | 37,57 | 38,76 | 36,92 | 38,62 | 2,22% | - |
| 27.02.2026 | 37,95 | 38,48 | 37,01 | 37,78 | -0,90% | 390,00 |
| 26.02.2026 | 37,71 | 39,10 | 37,71 | 38,12 | 0,53% | - |
| 25.02.2026 | 39,40 | 40,81 | 36,56 | 37,92 | -9,20% | - |
| 24.02.2026 | 40,71 | 42,18 | 39,87 | 41,76 | 2,83% | - |
| 23.02.2026 | 41,93 | 42,42 | 40,55 | 40,61 | -4,05% | - |
| 20.02.2026 | 42,37 | 44,25 | 41,99 | 42,32 | 1,51% | - |
| 19.02.2026 | 41,51 | 41,99 | 41,02 | 41,70 | 0,39% | - |
| 18.02.2026 | 38,65 | 41,64 | 38,64 | 41,54 | 7,63% | - |
| 17.02.2026 | 38,07 | 38,97 | 37,11 | 38,59 | 1,34% | 5.400,00 |
| 16.02.2026 | 38,15 | 38,28 | 38,01 | 38,08 | 0,52% | - |
| 13.02.2026 | 37,90 | 38,67 | 37,58 | 37,88 | 0,04% | - |
| 12.02.2026 | 40,45 | 40,75 | 37,05 | 37,87 | -5,83% | - |
| 11.02.2026 | 42,77 | 43,14 | 39,37 | 40,21 | -5,93% | - |
| 10.02.2026 | 42,74 | 43,99 | 40,97 | 42,75 | -0,07% | - |
| 09.02.2026 | 42,48 | 43,12 | 40,78 | 42,77 | 0,81% | - |
| 06.02.2026 | 43,27 | 43,76 | 41,33 | 42,43 | -1,96% | - |
| 05.02.2026 | 44,36 | 45,07 | 43,03 | 43,28 | -2,46% | - |
| 04.02.2026 | 44,41 | 45,12 | 42,89 | 44,37 | 1,21% | - |
| 03.02.2026 | 51,84 | 52,01 | 43,68 | 43,84 | -15,40% | - |
| 02.02.2026 | 51,42 | 53,08 | 51,37 | 51,82 | -0,13% | - |
| 30.01.2026 | 51,58 | 52,29 | 51,08 | 51,89 | 0,46% | - |
| 29.01.2026 | 54,12 | 54,84 | 51,56 | 51,65 | -5,36% | - |
| 28.01.2026 | 55,23 | 57,04 | 54,57 | 54,58 | -0,84% | - |
| 27.01.2026 | 55,36 | 60,51 | 54,86 | 55,04 | -0,62% | 6.100,00 |
| 26.01.2026 | 55,26 | 56,44 | 55,20 | 55,39 | -0,05% | - |
| 23.01.2026 | 56,45 | 56,68 | 55,41 | 55,41 | -1,30% | - |
| 22.01.2026 | 55,46 | 57,69 | 55,25 | 56,14 | 1,63% | - |
| 21.01.2026 | 54,48 | 55,62 | 53,68 | 55,24 | 1,40% | - |
| 20.01.2026 | 55,35 | 55,35 | 53,88 | 54,48 | -2,14% | 360,00 |
| 19.01.2026 | 55,75 | 55,88 | 55,62 | 55,67 | -1,13% | - |
| 16.01.2026 | 54,68 | 56,86 | 54,26 | 56,30 | 3,06% | 2.415,00 |
| 15.01.2026 | 54,85 | 55,64 | 53,49 | 54,63 | -0,40% | - |
| 14.01.2026 | 52,96 | 54,89 | 52,57 | 54,85 | 3,30% | - |
| 13.01.2026 | 50,82 | 53,67 | 49,84 | 53,10 | 4,45% | - |
| 12.01.2026 | 50,00 | 50,96 | 48,86 | 50,84 | 1,38% | - |
| 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 |