890,500€
0,90%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 888,50 | 897,00 | 885,15 | 890,40 | 0,71% | 3,00 |
| 05.06.2025 | 917,60 | 924,30 | 879,45 | 884,10 | -4,06% | 6,00 |
| 04.06.2025 | 929,60 | 929,70 | 919,95 | 921,50 | -0,78% | 2,00 |
| 03.06.2025 | 922,35 | 937,35 | 916,10 | 928,70 | 0,58% | 15,00 |
| 02.06.2025 | 910,95 | 928,60 | 904,70 | 923,30 | 0,89% | 4,00 |
| 30.05.2025 | 886,65 | 926,45 | 878,10 | 915,20 | 3,22% | 3,00 |
| 29.05.2025 | 910,10 | 912,45 | 882,85 | 886,65 | -1,45% | - |
| 28.05.2025 | 896,00 | 899,70 | 896,00 | 899,70 | 0,31% | - |
| 27.05.2025 | 890,90 | 896,90 | 890,90 | 896,90 | 0,48% | - |
| 26.05.2025 | 888,90 | 892,60 | 888,90 | 892,60 | 0,46% | 15,00 |
| 23.05.2025 | 896,50 | 896,50 | 888,50 | 888,50 | -1,55% | 1,00 |
| 22.05.2025 | 903,10 | 903,10 | 902,50 | 902,50 | -0,34% | - |
| 21.05.2025 | 909,40 | 909,40 | 905,60 | 905,60 | -1,30% | - |
| 20.05.2025 | 915,40 | 917,50 | 915,40 | 917,50 | -0,08% | - |
| 19.05.2025 | 908,00 | 918,20 | 905,30 | 918,20 | -0,17% | 61,00 |
| 16.05.2025 | 898,80 | 919,80 | 898,80 | 919,80 | 4,21% | 102,00 |
| 15.05.2025 | 882,60 | 882,60 | 882,60 | 882,60 | -0,83% | - |
| 14.05.2025 | 891,40 | 891,40 | 888,20 | 890,00 | -2,20% | 15,00 |
| 13.05.2025 | 910,00 | 910,00 | 910,00 | 910,00 | 1,85% | - |
| 12.05.2025 | 907,80 | 907,80 | 893,50 | 893,50 | -0,45% | 2,00 |
| 09.05.2025 | 895,20 | 898,50 | 895,20 | 897,50 | -0,36% | 21,00 |
| 08.05.2025 | 893,00 | 900,70 | 893,00 | 900,70 | 0,86% | - |
| 07.05.2025 | 893,40 | 893,40 | 893,00 | 893,00 | 0,03% | 10,00 |
| 06.05.2025 | 892,70 | 892,70 | 892,70 | 892,70 | -0,50% | - |
| 05.05.2025 | 882,50 | 897,20 | 882,50 | 897,20 | 0,28% | 12,00 |
| 02.05.2025 | 885,10 | 894,70 | 885,10 | 894,70 | 2,38% | 10,00 |
| 30.04.2025 | 866,40 | 873,90 | 863,70 | 873,90 | 1,98% | 5,00 |
| 29.04.2025 | 856,90 | 856,90 | 856,90 | 856,90 | 0,09% | - |
| 28.04.2025 | 853,40 | 860,40 | 853,40 | 856,10 | 0,00% | 3,00 |
| 25.04.2025 | 859,10 | 859,10 | 851,90 | 856,10 | 0,18% | 10,00 |
| 24.04.2025 | 854,80 | 857,90 | 851,00 | 854,60 | -0,30% | 4,00 |
| 23.04.2025 | 870,10 | 872,40 | 857,20 | 857,20 | 0,20% | 28,00 |
| 22.04.2025 | 830,20 | 855,50 | 830,20 | 855,50 | -2,31% | 1,00 |
| 17.04.2025 | 855,60 | 877,30 | 855,60 | 875,70 | 3,97% | 5,00 |
| 16.04.2025 | 850,20 | 850,20 | 842,30 | 842,30 | -2,65% | - |
| 15.04.2025 | 860,80 | 865,20 | 860,80 | 865,20 | -0,02% | - |
| 14.04.2025 | 849,10 | 869,10 | 849,10 | 865,40 | 0,63% | 4,00 |
| 11.04.2025 | 860,00 | 860,00 | 860,00 | 860,00 | 0,12% | - |
| 10.04.2025 | 879,90 | 879,90 | 859,00 | 859,00 | 3,51% | 10,00 |
| 09.04.2025 | 810,20 | 829,90 | 810,20 | 829,90 | 0,05% | 63,00 |
| 08.04.2025 | 834,80 | 840,30 | 828,50 | 829,50 | -1,03% | 42,00 |
| 07.04.2025 | 804,90 | 838,10 | 792,10 | 838,10 | -0,88% | 239,00 |
| 04.04.2025 | 868,20 | 868,20 | 839,60 | 845,50 | -3,65% | 68,00 |
| 03.04.2025 | 857,20 | 887,30 | 839,00 | 877,50 | -1,39% | 27,00 |
| 02.04.2025 | 880,90 | 889,90 | 880,90 | 889,90 | 1,07% | - |
| 01.04.2025 | 870,50 | 884,20 | 870,50 | 880,50 | 0,78% | 16,00 |
| 31.03.2025 | 850,20 | 873,70 | 850,20 | 873,70 | 1,59% | 5,00 |
| 28.03.2025 | 868,40 | 870,70 | 860,00 | 860,00 | -1,38% | 20,00 |
| 27.03.2025 | 863,10 | 872,00 | 862,70 | 872,00 | 0,69% | 54,00 |
| 26.03.2025 | 862,30 | 866,00 | 862,30 | 866,00 | 1,19% | 34,00 |
| 24.03.2025 | 843,30 | 858,40 | 843,30 | 855,80 | 2,26% | 8,00 |
| 21.03.2025 | 825,80 | 836,90 | 825,80 | 836,90 | 0,46% | 20,00 |
| 20.03.2025 | 831,40 | 834,00 | 831,40 | 833,10 | 1,30% | 12,00 |
| 19.03.2025 | 822,40 | 822,40 | 822,40 | 822,40 | 0,02% | - |
| 18.03.2025 | 836,60 | 836,60 | 822,20 | 822,20 | -2,65% | 30,00 |
| 17.03.2025 | 825,20 | 844,60 | 825,20 | 844,60 | 1,78% | 28,00 |
| 15.03.2025 | 825,40 | 831,90 | 822,20 | 829,80 | 1,02% | 178,00 |
| 13.03.2025 | 850,00 | 850,00 | 821,40 | 821,40 | -3,59% | 93,00 |
| 12.03.2025 | 853,20 | 861,60 | 850,10 | 852,00 | -0,26% | 37,00 |
| 11.03.2025 | 857,90 | 857,90 | 851,00 | 854,20 | -0,88% | 61,00 |
| 10.03.2025 | 884,50 | 886,60 | 858,40 | 861,80 | -2,01% | 125,00 |
| 07.03.2025 | 932,20 | 932,60 | 874,20 | 879,50 | -7,48% | 151,00 |
| 06.03.2025 | 967,70 | 967,70 | 946,70 | 950,60 | -1,84% | 35,00 |
| 05.03.2025 | 978,50 | 978,50 | 960,00 | 968,40 | -0,79% | 16,00 |
| 04.03.2025 | 997,30 | 997,30 | 976,10 | 976,10 | -2,12% | 93,00 |
| 03.03.2025 | 1.009,20 | 1.009,20 | 997,20 | 997,20 | 1,06% | 7,00 |
| 28.02.2025 | 980,90 | 986,70 | 980,20 | 986,70 | 0,23% | 65,00 |
| 27.02.2025 | 987,10 | 989,00 | 984,40 | 984,40 | -2,75% | 4,00 |
| 26.02.2025 | 1.006,00 | 1.012,20 | 1.006,00 | 1.012,20 | 2,28% | 10,00 |
| 24.02.2025 | 989,70 | 993,20 | 985,70 | 989,60 | 0,25% | 8,00 |
| 21.02.2025 | 985,10 | 990,80 | 983,10 | 987,10 | -0,09% | 2,00 |
| 20.02.2025 | 1.014,80 | 1.014,80 | 987,70 | 988,00 | -2,79% | 19,00 |
| 19.02.2025 | 1.008,60 | 1.016,80 | 1.008,60 | 1.016,40 | 0,87% | 51,00 |
| 18.02.2025 | 1.004,80 | 1.009,80 | 1.004,80 | 1.007,60 | 0,24% | 4,00 |
| 17.02.2025 | 1.012,40 | 1.017,80 | 1.005,20 | 1.005,20 | -2,18% | 8,00 |
| 14.02.2025 | 1.029,00 | 1.029,40 | 1.027,60 | 1.027,60 | 0,08% | 20,00 |
| 13.02.2025 | 1.020,40 | 1.030,20 | 1.020,40 | 1.026,80 | 0,41% | 26,00 |
| 12.02.2025 | 1.018,40 | 1.023,20 | 1.014,20 | 1.022,60 | 0,02% | 10,00 |
| 11.02.2025 | 1.026,40 | 1.028,00 | 1.018,00 | 1.022,40 | 0,77% | 77,00 |
| 10.02.2025 | 1.002,20 | 1.014,60 | 1.002,20 | 1.014,60 | 0,34% | 4,00 |
| 07.02.2025 | 1.010,60 | 1.014,00 | 1.010,60 | 1.011,20 | 0,24% | 13,00 |
| 06.02.2025 | 997,40 | 1.023,00 | 997,40 | 1.008,80 | 1,05% | 48,00 |
| 05.02.2025 | 979,40 | 998,30 | 979,40 | 998,30 | 1,62% | 83,00 |
| 04.02.2025 | 973,00 | 985,30 | 966,00 | 982,40 | 0,84% | 47,00 |
| 03.02.2025 | 925,10 | 979,80 | 925,10 | 974,20 | 3,10% | 21,00 |
| 31.01.2025 | 941,80 | 947,50 | 941,80 | 944,90 | 0,50% | 13,00 |
| 30.01.2025 | 928,10 | 940,20 | 928,10 | 940,20 | 1,37% | 33,00 |
| 29.01.2025 | 920,10 | 927,50 | 920,10 | 927,50 | 0,53% | 5,00 |
| 28.01.2025 | 923,60 | 923,60 | 918,10 | 922,60 | 3,04% | 10,00 |
| 24.01.2025 | 899,20 | 901,80 | 895,40 | 895,40 | -0,75% | 20,00 |
| 23.01.2025 | 905,10 | 906,50 | 898,80 | 902,20 | -0,19% | 20,00 |
| 22.01.2025 | 908,40 | 912,90 | 902,40 | 903,90 | -0,24% | 8,00 |
| 21.01.2025 | 916,00 | 916,00 | 906,10 | 906,10 | -1,04% | 38,00 |
| 20.01.2025 | 917,50 | 920,10 | 911,70 | 915,60 | 1,73% | 2,00 |
| 17.01.2025 | 893,00 | 900,00 | 893,00 | 900,00 | 0,47% | 10,00 |
| 16.01.2025 | 897,20 | 897,60 | 895,80 | 895,80 | -0,26% | 1,00 |
| 15.01.2025 | 891,40 | 898,10 | 891,40 | 898,10 | 1,34% | 10,00 |
| 14.01.2025 | 904,20 | 904,20 | 886,10 | 886,20 | -2,19% | 7,00 |
| 13.01.2025 | 915,70 | 915,70 | 906,00 | 906,00 | -0,74% | 2,00 |
| 10.01.2025 | 918,20 | 918,20 | 909,30 | 912,80 | -0,33% | 20,00 |