856,700€
0,79%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 857,20 | 863,00 | 853,00 | 859,20 | 1,08% | 7,00 |
| 13.02.2026 | 835,60 | 850,00 | 835,60 | 850,00 | 1,55% | 35,00 |
| 12.02.2026 | 819,50 | 837,00 | 819,50 | 837,00 | 2,57% | 4,00 |
| 11.02.2026 | 810,00 | 816,00 | 810,00 | 816,00 | -1,88% | 240,00 |
| 10.02.2026 | 831,60 | 831,60 | 831,60 | 831,60 | -0,86% | - |
| 09.02.2026 | 838,80 | 838,80 | 838,80 | 838,80 | 0,89% | - |
| 06.02.2026 | 831,40 | 831,40 | 831,40 | 831,40 | -1,52% | - |
| 05.02.2026 | 832,20 | 844,20 | 832,20 | 844,20 | 1,71% | 1,00 |
| 04.02.2026 | 821,50 | 830,00 | 821,50 | 830,00 | 0,13% | 12,00 |
| 03.02.2026 | 815,10 | 828,90 | 815,10 | 828,90 | 2,73% | 50,00 |
| 02.02.2026 | 780,80 | 806,90 | 780,80 | 806,90 | 2,13% | 16,00 |
| 30.01.2026 | 790,10 | 790,10 | 790,10 | 790,10 | -1,16% | - |
| 29.01.2026 | 800,45 | 804,15 | 794,95 | 799,35 | -0,29% | 10,00 |
| 28.01.2026 | 804,60 | 804,60 | 799,80 | 801,70 | -2,23% | 66,00 |
| 27.01.2026 | 818,70 | 824,30 | 816,90 | 820,00 | -0,97% | 40,00 |
| 26.01.2026 | 822,40 | 828,00 | 822,40 | 828,00 | -0,93% | 3,00 |
| 23.01.2026 | 826,00 | 835,80 | 826,00 | 835,80 | -0,30% | 12,00 |
| 22.01.2026 | 835,60 | 838,30 | 835,60 | 838,30 | 0,52% | 6,00 |
| 21.01.2026 | 818,10 | 834,00 | 818,10 | 834,00 | 1,60% | 11,00 |
| 20.01.2026 | 813,30 | 820,90 | 813,30 | 820,90 | -0,86% | 15,00 |
| 19.01.2026 | 817,20 | 828,00 | 817,20 | 828,00 | 1,06% | 16,00 |
| 16.01.2026 | 819,30 | 819,30 | 819,30 | 819,30 | 0,39% | - |
| 15.01.2026 | 811,80 | 816,10 | 811,80 | 816,10 | 0,44% | 5,00 |
| 14.01.2026 | 801,70 | 812,50 | 801,70 | 812,50 | 1,30% | 38,00 |
| 13.01.2026 | 802,10 | 802,10 | 802,10 | 802,10 | 2,41% | - |
| 12.01.2026 | 783,20 | 783,20 | 783,20 | 783,20 | -1,01% | - |
| 09.01.2026 | 779,80 | 791,30 | 779,80 | 791,20 | -1,04% | 28,00 |
| 08.01.2026 | 763,80 | 799,50 | 763,80 | 799,50 | 5,39% | 88,00 |
| 07.01.2026 | 757,00 | 758,60 | 757,00 | 758,60 | -0,77% | 38,00 |
| 06.01.2026 | 741,10 | 764,50 | 741,10 | 764,50 | 2,92% | 36,00 |
| 05.01.2026 | 726,20 | 751,10 | 726,20 | 742,80 | 1,67% | 62,00 |
| 02.01.2026 | 730,60 | 730,60 | 730,60 | 730,60 | -0,04% | - |
| 30.12.2025 | 730,90 | 730,90 | 730,90 | 730,90 | -0,69% | - |
| 29.12.2025 | 735,80 | 741,80 | 735,80 | 736,00 | 2,22% | 16,00 |
| 23.12.2025 | 716,10 | 720,00 | 716,10 | 720,00 | -0,83% | 5,00 |
| 22.12.2025 | 726,00 | 726,00 | 726,00 | 726,00 | 0,15% | 8,00 |
| 19.12.2025 | 726,00 | 730,90 | 724,90 | 724,90 | -1,20% | 8,00 |
| 18.12.2025 | 729,70 | 733,70 | 729,70 | 733,70 | 0,40% | 200,00 |
| 17.12.2025 | 729,40 | 730,80 | 729,40 | 730,80 | 0,87% | 30,00 |
| 16.12.2025 | 724,50 | 724,50 | 724,50 | 724,50 | -1,74% | - |
| 15.12.2025 | 749,10 | 749,10 | 737,30 | 737,30 | -1,73% | 29,00 |
| 12.12.2025 | 747,60 | 750,30 | 747,60 | 750,30 | -0,27% | 150,00 |
| 11.12.2025 | 740,50 | 752,30 | 740,50 | 752,30 | 0,31% | 203,00 |
| 10.12.2025 | 759,90 | 759,90 | 750,00 | 750,00 | -1,34% | 20,00 |
| 09.12.2025 | 758,80 | 760,20 | 758,80 | 760,20 | -0,72% | 20,00 |
| 08.12.2025 | 771,80 | 772,00 | 765,70 | 765,70 | -0,87% | 12,00 |
| 05.12.2025 | 765,30 | 772,40 | 765,30 | 772,40 | 0,77% | 34,00 |
| 04.12.2025 | 780,30 | 780,30 | 763,40 | 766,50 | -2,79% | 18,00 |
| 03.12.2025 | 788,50 | 788,50 | 788,50 | 788,50 | 0,93% | - |
| 02.12.2025 | 781,20 | 781,20 | 781,20 | 781,20 | 0,50% | - |
| 01.12.2025 | 777,30 | 777,30 | 777,30 | 777,30 | -0,04% | - |
| 28.11.2025 | 777,60 | 777,60 | 777,60 | 777,60 | -0,96% | - |
| 27.11.2025 | 776,40 | 785,10 | 776,40 | 785,10 | 1,51% | 3,00 |
| 26.11.2025 | 766,60 | 774,30 | 766,60 | 773,40 | 1,02% | 76,00 |
| 25.11.2025 | 761,90 | 765,60 | 761,90 | 765,60 | -1,44% | 8,00 |
| 24.11.2025 | 775,70 | 776,80 | 775,70 | 776,80 | 0,88% | 91,00 |
| 20.11.2025 | 776,00 | 776,00 | 770,00 | 770,00 | 0,00% | 11,00 |
| 19.11.2025 | 770,10 | 770,10 | 770,00 | 770,00 | -0,90% | 8,00 |
| 18.11.2025 | 777,00 | 777,00 | 777,00 | 777,00 | -1,22% | - |
| 12.11.2025 | 783,50 | 791,20 | 783,50 | 786,60 | 0,18% | 15,00 |
| 11.11.2025 | 785,20 | 785,20 | 785,20 | 785,20 | -1,23% | - |
| 10.11.2025 | 795,00 | 795,00 | 795,00 | 795,00 | -0,01% | - |
| 07.11.2025 | 795,10 | 795,10 | 795,10 | 795,10 | -1,22% | - |
| 06.11.2025 | 804,90 | 804,90 | 804,90 | 804,90 | -1,89% | - |
| 05.11.2025 | 811,50 | 820,40 | 811,50 | 820,40 | 1,51% | 6,00 |
| 04.11.2025 | 793,90 | 808,20 | 793,90 | 808,20 | 1,69% | 11,00 |
| 03.11.2025 | 783,40 | 794,80 | 783,40 | 794,80 | 0,46% | 15,00 |
| 31.10.2025 | 792,40 | 793,70 | 791,20 | 791,20 | 0,30% | 16,00 |
| 29.10.2025 | 788,80 | 788,80 | 788,80 | 788,80 | -0,63% | - |
| 27.10.2025 | 799,50 | 799,50 | 793,80 | 793,80 | -1,19% | 12,00 |
| 24.10.2025 | 805,80 | 814,80 | 803,40 | 803,40 | -0,56% | 6,00 |
| 23.10.2025 | 807,90 | 807,90 | 807,90 | 807,90 | 0,35% | - |
| 21.10.2025 | 798,00 | 805,10 | 798,00 | 805,10 | 0,59% | 2,00 |
| 20.10.2025 | 805,20 | 805,20 | 800,40 | 800,40 | 1,66% | 9,00 |
| 17.10.2025 | 779,40 | 787,30 | 779,40 | 787,30 | -0,92% | 12,00 |
| 16.10.2025 | 812,00 | 823,20 | 794,60 | 794,60 | -3,43% | 33,00 |
| 15.10.2025 | 815,00 | 822,80 | 810,00 | 822,80 | 3,24% | 111,00 |
| 14.10.2025 | 797,00 | 797,00 | 797,00 | 797,00 | -0,50% | - |
| 13.10.2025 | 801,00 | 801,00 | 801,00 | 801,00 | -0,14% | - |
| 10.10.2025 | 808,60 | 808,60 | 802,10 | 802,10 | 2,04% | 1,00 |
| 08.10.2025 | 784,50 | 790,00 | 784,50 | 786,10 | -0,17% | 33,00 |
| 07.10.2025 | 775,60 | 787,40 | 775,60 | 787,40 | 0,79% | 16,00 |
| 06.10.2025 | 786,10 | 786,10 | 781,20 | 781,20 | -0,08% | 4,00 |
| 03.10.2025 | 781,80 | 781,80 | 781,80 | 781,80 | 0,33% | - |
| 02.10.2025 | 779,20 | 779,20 | 779,20 | 779,20 | -0,54% | - |
| 01.10.2025 | 785,10 | 788,90 | 780,30 | 783,40 | -0,27% | 71,00 |
| 30.09.2025 | 778,50 | 786,20 | 778,50 | 785,50 | 1,00% | 34,00 |
| 29.09.2025 | 781,80 | 785,20 | 768,70 | 777,70 | -1,08% | 237,00 |
| 26.09.2025 | 800,90 | 802,40 | 782,40 | 786,20 | -2,29% | 114,00 |
| 25.09.2025 | 804,60 | 804,60 | 804,60 | 804,60 | 0,65% | - |
| 24.09.2025 | 799,50 | 799,50 | 799,40 | 799,40 | 0,87% | 1,00 |
| 23.09.2025 | 797,50 | 798,90 | 792,50 | 792,50 | -0,99% | 33,00 |
| 22.09.2025 | 807,00 | 807,00 | 800,40 | 800,40 | -0,78% | 56,00 |
| 19.09.2025 | 807,70 | 814,50 | 806,70 | 806,70 | -1,19% | 7,00 |
| 18.09.2025 | 816,90 | 816,90 | 816,20 | 816,40 | 1,61% | 13,00 |
| 17.09.2025 | 802,00 | 803,50 | 802,00 | 803,50 | -1,07% | 25,00 |
| 16.09.2025 | 813,90 | 813,90 | 812,20 | 812,20 | -0,68% | 66,00 |
| 15.09.2025 | 824,00 | 824,00 | 817,80 | 817,80 | -0,27% | 13,00 |
| 12.09.2025 | 820,70 | 820,70 | 820,00 | 820,00 | 0,20% | 2,00 |
| 11.09.2025 | 816,10 | 818,40 | 816,10 | 818,40 | -0,13% | 35,00 |