76,650€
3,58%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2025 | 66,43 | 66,43 | 66,43 | 66,43 | 0,08% | - |
| 09.05.2025 | 66,38 | 66,38 | 66,38 | 66,38 | 0,14% | - |
| 08.05.2025 | 66,29 | 66,29 | 66,29 | 66,29 | 0,06% | - |
| 07.05.2025 | 66,25 | 66,25 | 66,25 | 66,25 | -1,41% | - |
| 06.05.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -1,57% | - |
| 05.05.2025 | 67,71 | 68,27 | 67,71 | 68,27 | 0,26% | - |
| 02.05.2025 | 66,75 | 68,09 | 66,75 | 68,09 | -5,17% | 115,00 |
| 30.04.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 0,98% | - |
| 29.04.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -0,84% | - |
| 28.04.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -0,11% | - |
| 25.04.2025 | 72,25 | 72,25 | 71,78 | 71,78 | 0,98% | - |
| 24.04.2025 | 71,08 | 71,08 | 71,08 | 71,08 | 1,50% | - |
| 23.04.2025 | 70,03 | 70,03 | 70,03 | 70,03 | 4,73% | - |
| 22.04.2025 | 66,87 | 66,87 | 66,87 | 66,87 | -3,55% | - |
| 17.04.2025 | 69,33 | 69,33 | 69,33 | 69,33 | -0,27% | - |
| 16.04.2025 | 69,52 | 69,52 | 69,52 | 69,52 | -2,29% | - |
| 15.04.2025 | 69,21 | 71,15 | 69,21 | 71,15 | 5,34% | - |
| 14.04.2025 | 67,54 | 67,54 | 67,54 | 67,54 | 0,88% | - |
| 11.04.2025 | 66,95 | 66,95 | 66,95 | 66,95 | -5,62% | - |
| 10.04.2025 | 70,92 | 70,94 | 70,92 | 70,94 | 8,72% | - |
| 09.04.2025 | 65,25 | 65,25 | 65,25 | 65,25 | -7,33% | - |
| 08.04.2025 | 69,46 | 70,41 | 69,46 | 70,41 | 5,70% | 76,00 |
| 07.04.2025 | 64,64 | 66,61 | 64,64 | 66,61 | -1,65% | - |
| 04.04.2025 | 68,00 | 68,08 | 67,73 | 67,73 | -2,78% | - |
| 03.04.2025 | 70,25 | 70,25 | 69,67 | 69,67 | -3,30% | 144,00 |
| 02.04.2025 | 72,53 | 72,53 | 72,05 | 72,05 | -0,46% | - |
| 01.04.2025 | 72,38 | 72,38 | 72,38 | 72,38 | 0,06% | - |
| 31.03.2025 | 72,34 | 72,34 | 72,34 | 72,34 | -0,69% | - |
| 28.03.2025 | 73,43 | 74,76 | 72,84 | 72,84 | -1,58% | 90,00 |
| 27.03.2025 | 74,01 | 74,01 | 74,01 | 74,01 | 0,53% | - |
| 26.03.2025 | 73,62 | 73,62 | 73,62 | 73,62 | 0,30% | - |