71,155€
0,23%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 70,67 | 70,67 | 70,67 | 70,67 | -0,45% | - |
| 30.09.2025 | 70,99 | 70,99 | 70,99 | 70,99 | -0,04% | - |
| 29.09.2025 | 71,02 | 71,02 | 71,02 | 71,02 | 0,23% | - |
| 26.09.2025 | 70,41 | 70,86 | 70,41 | 70,86 | -0,01% | - |
| 25.09.2025 | 70,87 | 70,87 | 70,87 | 70,87 | -1,14% | - |
| 24.09.2025 | 71,69 | 71,69 | 71,69 | 71,69 | -1,01% | - |
| 23.09.2025 | 72,42 | 72,42 | 72,42 | 72,42 | -1,34% | - |
| 22.09.2025 | 73,40 | 73,40 | 73,40 | 73,40 | -2,20% | - |
| 19.09.2025 | 75,05 | 75,05 | 75,05 | 75,05 | 1,49% | - |
| 18.09.2025 | 73,95 | 73,95 | 73,95 | 73,95 | -1,41% | - |
| 17.09.2025 | 73,57 | 75,01 | 73,57 | 75,01 | 0,59% | 2,00 |
| 16.09.2025 | 74,85 | 74,85 | 74,57 | 74,57 | 1,73% | - |
| 15.09.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -0,30% | - |
| 12.09.2025 | 73,52 | 73,52 | 73,52 | 73,52 | -0,59% | - |
| 11.09.2025 | 73,83 | 74,03 | 73,08 | 73,96 | -0,70% | - |
| 10.09.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -1,57% | - |
| 05.09.2025 | 75,67 | 75,67 | 75,67 | 75,67 | 1,46% | - |
| 04.09.2025 | 74,58 | 74,58 | 74,58 | 74,58 | -0,15% | - |
| 03.09.2025 | 74,69 | 74,69 | 74,69 | 74,69 | -0,65% | - |
| 02.09.2025 | 75,71 | 77,31 | 75,18 | 75,18 | -0,82% | 6,00 |
| 01.09.2025 | 75,80 | 75,80 | 75,80 | 75,80 | -0,04% | - |
| 29.08.2025 | 76,54 | 76,54 | 75,83 | 75,83 | -0,50% | - |
| 28.08.2025 | 76,21 | 76,21 | 76,21 | 76,21 | 0,03% | - |
| 27.08.2025 | 76,19 | 76,19 | 76,19 | 76,19 | -1,03% | - |
| 26.08.2025 | 76,98 | 76,98 | 76,98 | 76,98 | -0,26% | - |
| 25.08.2025 | 77,18 | 77,18 | 77,18 | 77,18 | 2,18% | - |
| 22.08.2025 | 75,53 | 75,53 | 75,53 | 75,53 | 0,71% | - |
| 21.08.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -0,83% | - |
| 20.08.2025 | 75,63 | 75,63 | 75,63 | 75,63 | 1,44% | - |
| 19.08.2025 | 74,56 | 74,56 | 74,56 | 74,56 | -1,64% | - |
| 18.08.2025 | 75,80 | 75,80 | 75,80 | 75,80 | 0,73% | - |
| 15.08.2025 | 75,25 | 75,25 | 75,25 | 75,25 | 1,69% | - |
| 14.08.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -1,25% | - |
| 13.08.2025 | 74,94 | 74,94 | 74,94 | 74,94 | -5,19% | - |
| 12.08.2025 | 78,94 | 79,04 | 78,94 | 79,04 | -1,62% | - |
| 11.08.2025 | 80,34 | 80,34 | 80,34 | 80,34 | -1,00% | - |
| 08.08.2025 | 81,15 | 81,15 | 81,15 | 81,15 | -0,73% | 70,00 |
| 07.08.2025 | 81,75 | 81,75 | 81,75 | 81,75 | -1,48% | - |
| 06.08.2025 | 82,98 | 82,98 | 82,98 | 82,98 | -0,29% | - |
| 05.08.2025 | 83,22 | 83,22 | 83,22 | 83,22 | 2,41% | - |
| 04.08.2025 | 81,26 | 81,26 | 81,26 | 81,26 | -0,87% | - |
| 01.08.2025 | 82,32 | 82,32 | 81,97 | 81,97 | -2,78% | 248,00 |
| 31.07.2025 | 82,81 | 84,31 | 82,81 | 84,31 | 0,45% | 70,00 |
| 30.07.2025 | 82,07 | 83,93 | 82,07 | 83,93 | 4,90% | - |
| 29.07.2025 | 80,01 | 80,01 | 80,01 | 80,01 | 2,84% | - |
| 28.07.2025 | 77,80 | 77,80 | 77,80 | 77,80 | -0,94% | 5,00 |
| 25.07.2025 | 78,54 | 78,54 | 78,54 | 78,54 | 2,91% | 14,00 |
| 24.07.2025 | 76,32 | 76,32 | 76,32 | 76,32 | 4,19% | - |
| 23.07.2025 | 73,25 | 73,25 | 73,25 | 73,25 | 1,74% | - |
| 22.07.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,17% | - |
| 21.07.2025 | 72,12 | 72,12 | 72,12 | 72,12 | -0,58% | - |
| 18.07.2025 | 72,54 | 72,54 | 72,54 | 72,54 | 0,01% | - |
| 17.07.2025 | 72,53 | 72,53 | 72,53 | 72,53 | 1,44% | - |
| 16.07.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -1,27% | - |
| 15.07.2025 | 72,61 | 72,61 | 72,42 | 72,42 | 0,18% | 18,00 |
| 14.07.2025 | 72,29 | 72,29 | 72,29 | 72,29 | -0,51% | - |
| 11.07.2025 | 72,66 | 72,66 | 72,66 | 72,66 | 2,28% | - |
| 10.07.2025 | 71,04 | 71,04 | 71,04 | 71,04 | 1,76% | - |
| 09.07.2025 | 69,81 | 69,81 | 69,81 | 69,81 | 1,53% | - |
| 08.07.2025 | 68,76 | 68,76 | 68,76 | 68,76 | -0,07% | - |
| 07.07.2025 | 68,81 | 68,81 | 68,81 | 68,81 | -0,32% | - |
| 04.07.2025 | 69,03 | 69,03 | 69,03 | 69,03 | 0,97% | - |
| 03.07.2025 | 68,37 | 68,37 | 68,37 | 68,37 | 0,34% | - |
| 02.07.2025 | 68,83 | 68,83 | 68,14 | 68,14 | 1,08% | 5,00 |
| 01.07.2025 | 67,41 | 67,41 | 67,41 | 67,41 | -1,61% | - |
| 30.06.2025 | 68,51 | 68,51 | 68,51 | 68,51 | -0,87% | - |
| 27.06.2025 | 69,11 | 69,11 | 69,11 | 69,11 | 0,25% | - |
| 26.06.2025 | 68,94 | 68,94 | 68,94 | 68,94 | -0,13% | - |
| 25.06.2025 | 69,03 | 69,03 | 69,03 | 69,03 | 0,52% | - |
| 24.06.2025 | 68,67 | 68,67 | 68,67 | 68,67 | 0,56% | - |
| 23.06.2025 | 68,29 | 68,29 | 68,29 | 68,29 | 0,29% | - |
| 20.06.2025 | 68,09 | 68,09 | 68,09 | 68,09 | -0,95% | - |
| 19.06.2025 | 68,74 | 68,74 | 68,74 | 68,74 | 0,03% | - |
| 18.06.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -1,69% | - |
| 17.06.2025 | 69,85 | 69,90 | 69,85 | 69,90 | 0,33% | - |
| 16.06.2025 | 69,67 | 69,67 | 69,67 | 69,67 | -0,04% | - |
| 13.06.2025 | 69,72 | 69,72 | 69,70 | 69,70 | -0,44% | - |
| 12.06.2025 | 70,01 | 70,01 | 70,01 | 70,01 | -0,07% | - |
| 11.06.2025 | 70,06 | 70,06 | 70,06 | 70,06 | 2,74% | - |
| 10.06.2025 | 68,27 | 68,27 | 68,19 | 68,19 | 0,43% | 2,00 |
| 09.06.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 0,09% | - |
| 06.06.2025 | 67,85 | 67,85 | 67,84 | 67,84 | 1,60% | 10,00 |
| 05.06.2025 | 66,77 | 66,77 | 66,77 | 66,77 | 1,43% | - |
| 04.06.2025 | 65,83 | 65,83 | 65,83 | 65,83 | 4,16% | - |
| 03.06.2025 | 63,20 | 63,20 | 63,20 | 63,20 | -0,71% | - |
| 02.06.2025 | 63,65 | 63,65 | 63,65 | 63,65 | -0,17% | - |
| 30.05.2025 | 64,66 | 64,66 | 63,76 | 63,76 | -3,54% | 1,00 |
| 29.05.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 0,78% | - |
| 28.05.2025 | 65,13 | 65,59 | 65,13 | 65,59 | 1,11% | - |
| 27.05.2025 | 64,87 | 64,87 | 64,87 | 64,87 | -0,09% | - |
| 26.05.2025 | 64,93 | 64,93 | 64,93 | 64,93 | 0,71% | - |
| 23.05.2025 | 64,70 | 64,70 | 64,47 | 64,47 | -0,11% | - |
| 22.05.2025 | 64,54 | 64,54 | 64,54 | 64,54 | -2,80% | - |
| 21.05.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -1,60% | - |
| 20.05.2025 | 67,48 | 67,48 | 67,48 | 67,48 | -0,04% | - |
| 19.05.2025 | 67,51 | 67,51 | 67,51 | 67,51 | -1,62% | - |
| 16.05.2025 | 67,07 | 68,62 | 67,02 | 68,62 | 3,19% | 2,00 |
| 15.05.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,03% | - |
| 14.05.2025 | 66,48 | 66,48 | 66,48 | 66,48 | -0,66% | - |
| 13.05.2025 | 66,92 | 66,92 | 66,92 | 66,92 | 0,74% | - |