867,550€
0,84%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 863,05 | 866,15 | 862,75 | 865,85 | 0,64% | - |
| 01.04.2026 | 862,45 | 865,65 | 852,40 | 860,35 | -0,19% | 445,00 |
| 31.03.2026 | 870,30 | 875,45 | 854,20 | 862,00 | -0,90% | 89,00 |
| 30.03.2026 | 854,00 | 877,80 | 853,45 | 869,85 | 1,91% | 575,00 |
| 27.03.2026 | 850,80 | 856,10 | 849,05 | 853,55 | 0,44% | - |
| 26.03.2026 | 840,15 | 855,35 | 837,85 | 849,80 | 0,95% | 60,00 |
| 25.03.2026 | 844,60 | 846,45 | 836,15 | 841,80 | -0,01% | - |
| 24.03.2026 | 831,85 | 846,85 | 830,95 | 841,85 | 1,24% | 84,00 |
| 23.03.2026 | 844,00 | 858,00 | 830,60 | 831,50 | -1,10% | 204,00 |
| 20.03.2026 | 844,85 | 849,75 | 840,05 | 840,75 | 0,05% | - |
| 19.03.2026 | 855,35 | 860,55 | 840,30 | 840,30 | -1,67% | - |
| 18.03.2026 | 864,40 | 867,25 | 852,75 | 854,60 | -1,04% | 143,00 |
| 17.03.2026 | 873,90 | 874,35 | 862,45 | 863,60 | -0,82% | - |
| 16.03.2026 | 885,45 | 885,45 | 866,20 | 870,70 | -1,39% | 840,00 |
| 13.03.2026 | 872,00 | 883,80 | 870,30 | 882,95 | 1,35% | 88,00 |
| 12.03.2026 | 857,45 | 873,70 | 853,65 | 871,15 | 1,63% | 3.168,00 |
| 11.03.2026 | 859,00 | 862,20 | 852,30 | 857,15 | -0,27% | 26,00 |
| 10.03.2026 | 865,45 | 866,35 | 856,15 | 859,50 | -0,47% | 1.623,00 |
| 09.03.2026 | 857,40 | 868,35 | 854,60 | 863,55 | 0,39% | - |
| 06.03.2026 | 847,60 | 863,35 | 831,45 | 860,20 | 1,66% | - |
| 05.03.2026 | 865,65 | 869,25 | 844,15 | 846,15 | -2,15% | - |
| 04.03.2026 | 863,80 | 871,90 | 858,35 | 864,75 | -0,30% | - |
| 03.03.2026 | 855,20 | 875,90 | 854,05 | 867,35 | 1,12% | - |
| 02.03.2026 | 857,20 | 869,45 | 845,10 | 857,75 | 0,20% | 106,00 |
| 27.02.2026 | 831,20 | 858,00 | 829,90 | 856,05 | 2,55% | - |
| 26.02.2026 | 839,80 | 848,40 | 833,50 | 834,80 | -0,94% | - |
| 25.02.2026 | 845,50 | 850,00 | 839,60 | 842,70 | -0,61% | - |
| 24.02.2026 | 837,20 | 848,10 | 837,00 | 847,85 | 1,39% | - |
| 23.02.2026 | 828,85 | 839,90 | 828,70 | 836,20 | 0,05% | 75,00 |
| 20.02.2026 | 841,45 | 841,45 | 830,65 | 835,80 | -0,38% | 10,00 |
| 19.02.2026 | 845,55 | 857,45 | 836,55 | 838,95 | -0,73% | - |
| 18.02.2026 | 855,10 | 859,55 | 843,25 | 845,15 | -1,07% | - |
| 17.02.2026 | 860,10 | 869,15 | 852,90 | 854,25 | -0,71% | 94,00 |
| 16.02.2026 | 858,00 | 862,90 | 856,95 | 860,35 | 0,30% | - |
| 13.02.2026 | 840,65 | 861,55 | 837,70 | 857,80 | 2,07% | - |
| 12.02.2026 | 826,50 | 849,70 | 823,15 | 840,40 | 2,02% | - |
| 11.02.2026 | 819,05 | 832,60 | 813,55 | 823,80 | 0,89% | 36,00 |
| 10.02.2026 | 837,50 | 839,90 | 814,70 | 816,55 | -2,47% | 1.229,00 |
| 09.02.2026 | 840,95 | 847,30 | 834,10 | 837,20 | -1,10% | - |
| 06.02.2026 | 837,75 | 846,90 | 832,50 | 846,50 | 0,79% | 50,00 |
| 05.02.2026 | 838,60 | 848,65 | 833,45 | 839,85 | 1,31% | 72,00 |
| 04.02.2026 | 826,85 | 841,75 | 825,30 | 828,95 | 0,34% | 175,00 |
| 03.02.2026 | 820,45 | 838,40 | 818,70 | 826,10 | 0,62% | 208,00 |
| 02.02.2026 | 792,50 | 823,55 | 785,00 | 821,00 | 3,48% | 65,00 |
| 30.01.2026 | 789,40 | 798,40 | 782,80 | 793,40 | -0,36% | - |
| 29.01.2026 | 796,75 | 805,35 | 793,35 | 796,25 | -1,01% | 56,00 |
| 28.01.2026 | 806,00 | 810,20 | 801,20 | 804,40 | -0,28% | 103,00 |
| 27.01.2026 | 823,80 | 826,35 | 802,80 | 806,65 | -1,99% | - |
| 26.01.2026 | 828,75 | 836,35 | 822,25 | 823,00 | -1,02% | - |
| 23.01.2026 | 831,40 | 837,70 | 827,40 | 831,50 | 0,12% | 200,00 |
| 22.01.2026 | 840,25 | 841,40 | 827,25 | 830,50 | -1,24% | 1.092,00 |
| 21.01.2026 | 822,70 | 846,55 | 815,95 | 840,90 | 2,22% | - |
| 20.01.2026 | 820,15 | 826,45 | 813,45 | 822,65 | -0,85% | 165,00 |
| 19.01.2026 | 822,00 | 829,70 | 808,00 | 829,70 | -0,14% | 57,00 |
| 16.01.2026 | 824,90 | 831,50 | 818,55 | 830,90 | 0,82% | - |
| 15.01.2026 | 814,95 | 826,20 | 813,60 | 824,15 | 0,88% | 2.640,00 |
| 14.01.2026 | 806,60 | 820,05 | 802,55 | 816,95 | 1,00% | 88,00 |
| 13.01.2026 | 805,15 | 809,40 | 797,95 | 808,90 | 0,04% | 1.251,00 |
| 12.01.2026 | 791,80 | 809,65 | 786,55 | 808,60 | 1,81% | 543,00 |
| 09.01.2026 | 788,60 | 799,15 | 783,40 | 794,20 | 1,09% | 1.290,00 |
| 08.01.2026 | 759,65 | 798,95 | 756,25 | 785,60 | 4,19% | 524,00 |
| 07.01.2026 | 761,65 | 764,50 | 753,30 | 754,00 | -0,80% | - |
| 06.01.2026 | 748,10 | 764,75 | 744,50 | 760,10 | 1,77% | 127,00 |
| 05.01.2026 | 732,90 | 750,65 | 730,25 | 746,90 | 2,53% | 188,00 |
| 02.01.2026 | 734,00 | 737,65 | 727,65 | 728,50 | -1,27% | 269,00 |
| 30.12.2025 | 735,05 | 738,35 | 734,60 | 737,90 | -0,62% | 2,00 |
| 29.12.2025 | 742,25 | 744,15 | 736,35 | 742,50 | 2,41% | 10,00 |
| 23.12.2025 | 721,00 | 725,70 | 720,05 | 725,00 | 0,25% | 8,00 |
| 22.12.2025 | 731,05 | 732,10 | 720,90 | 723,20 | -1,22% | 15,00 |
| 19.12.2025 | 728,85 | 733,70 | 725,05 | 732,10 | -0,08% | 2,00 |
| 18.12.2025 | 734,30 | 737,45 | 726,65 | 732,70 | -0,08% | 2,00 |
| 17.12.2025 | 733,30 | 740,05 | 730,10 | 733,30 | 1,69% | 3,00 |
| 16.12.2025 | 728,55 | 734,55 | 716,45 | 721,10 | -3,70% | 57,00 |
| 15.12.2025 | 751,30 | 755,00 | 725,50 | 748,80 | -0,64% | 3,00 |
| 12.12.2025 | 751,55 | 756,85 | 738,55 | 753,60 | 0,24% | 3,00 |
| 11.12.2025 | 747,10 | 754,40 | 743,05 | 751,80 | 0,50% | 8,00 |
| 10.12.2025 | 762,95 | 764,00 | 746,65 | 748,05 | -1,83% | - |
| 09.12.2025 | 762,45 | 764,45 | 758,10 | 762,00 | -0,73% | 4,00 |
| 08.12.2025 | 769,10 | 770,20 | 759,70 | 767,60 | -0,18% | 51,00 |
| 05.12.2025 | 768,75 | 777,50 | 767,45 | 769,00 | 0,42% | - |
| 04.12.2025 | 782,65 | 782,85 | 761,80 | 765,80 | -3,17% | 53,00 |
| 03.12.2025 | 792,30 | 794,55 | 785,90 | 790,90 | 0,03% | 26,00 |
| 02.12.2025 | 785,00 | 793,55 | 779,45 | 790,70 | 0,57% | 2,00 |
| 01.12.2025 | 784,90 | 786,20 | 784,90 | 786,20 | 0,00% | - |
| 28.11.2025 | 783,20 | 786,20 | 783,20 | 786,20 | 0,54% | - |
| 27.11.2025 | 781,60 | 782,00 | 781,60 | 782,00 | 1,40% | 1,00 |
| 26.11.2025 | 771,20 | 771,20 | 771,20 | 771,20 | 0,60% | - |
| 24.11.2025 | 781,20 | 781,20 | 766,60 | 766,60 | -0,88% | 5,00 |
| 21.11.2025 | 773,80 | 773,80 | 773,40 | 773,40 | 1,64% | 3,00 |
| 19.11.2025 | 770,20 | 770,20 | 759,40 | 760,90 | -1,74% | 8,00 |
| 18.11.2025 | 781,80 | 781,80 | 774,40 | 774,40 | -2,38% | 112,00 |
| 17.11.2025 | 793,30 | 793,30 | 793,30 | 793,30 | -0,30% | - |
| 14.11.2025 | 793,40 | 795,70 | 793,40 | 795,70 | 0,86% | - |
| 13.11.2025 | 788,90 | 788,90 | 788,90 | 788,90 | 0,10% | - |
| 12.11.2025 | 788,30 | 788,30 | 788,10 | 788,10 | -0,15% | - |
| 11.11.2025 | 789,30 | 789,30 | 788,90 | 789,30 | -0,30% | - |
| 10.11.2025 | 797,60 | 797,60 | 791,70 | 791,70 | -0,75% | - |
| 06.11.2025 | 803,10 | 803,10 | 797,70 | 797,70 | -2,41% | - |
| 05.11.2025 | 816,80 | 822,50 | 816,80 | 817,40 | 2,24% | 12,00 |
| 04.11.2025 | 799,50 | 799,50 | 799,50 | 799,50 | 0,90% | - |