796,300€
0,04%
Echtzeit-Aktienkurs Costco Wholesale Corp.
Bid:
Ask:
Aktienkurse zur Costco Wholesale Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 796,25 | 803,90 | 793,50 | 796,85 | 0,29% | 35,00 |
| 24.07.2025 | 798,10 | 801,85 | 794,15 | 794,55 | -0,65% | 68,00 |
| 23.07.2025 | 803,95 | 808,85 | 799,30 | 799,75 | -0,20% | 32,00 |
| 22.07.2025 | 811,50 | 818,70 | 800,95 | 801,35 | -1,14% | 67,00 |
| 21.07.2025 | 819,10 | 820,15 | 809,70 | 810,55 | -0,95% | 90,00 |
| 18.07.2025 | 823,10 | 827,25 | 817,25 | 818,30 | -0,49% | 7,00 |
| 17.07.2025 | 818,70 | 824,10 | 818,00 | 822,35 | 0,59% | 39,00 |
| 16.07.2025 | 831,45 | 836,85 | 814,40 | 817,55 | -1,97% | 4,00 |
| 15.07.2025 | 837,65 | 840,60 | 833,15 | 833,95 | -0,84% | 16,00 |
| 14.07.2025 | 827,55 | 841,05 | 824,05 | 841,05 | 1,35% | - |
| 11.07.2025 | 831,20 | 836,90 | 825,75 | 829,85 | 0,01% | - |
| 10.07.2025 | 843,15 | 844,80 | 828,45 | 829,75 | -0,98% | 10,00 |
| 09.07.2025 | 840,95 | 845,05 | 830,45 | 837,95 | -0,32% | 27,00 |
| 08.07.2025 | 845,05 | 851,50 | 839,15 | 840,65 | -0,72% | - |
| 07.07.2025 | 838,20 | 848,70 | 831,75 | 846,75 | 1,49% | 4,00 |
| 04.07.2025 | 835,00 | 847,95 | 821,20 | 834,30 | -0,54% | - |
| 03.07.2025 | 833,45 | 840,85 | 831,05 | 838,80 | 0,80% | - |
| 02.07.2025 | 836,35 | 841,40 | 829,20 | 832,15 | -0,47% | - |
| 01.07.2025 | 837,15 | 844,55 | 828,55 | 836,10 | -0,48% | 10,00 |
| 30.06.2025 | 843,05 | 846,35 | 832,95 | 840,10 | -0,15% | 55,00 |
| 27.06.2025 | 842,55 | 846,95 | 836,20 | 841,40 | 0,20% | 530,00 |
| 26.06.2025 | 846,15 | 848,00 | 833,80 | 839,70 | -0,80% | - |
| 25.06.2025 | 863,15 | 866,20 | 845,70 | 846,45 | -1,86% | 1,00 |
| 24.06.2025 | 871,10 | 872,05 | 854,05 | 862,50 | -0,58% | - |
| 23.06.2025 | 851,05 | 867,80 | 849,15 | 867,55 | 1,91% | 1,00 |
| 20.06.2025 | 846,75 | 858,55 | 844,85 | 851,25 | 0,82% | 38,00 |
| 19.06.2025 | 849,00 | 856,30 | 842,00 | 844,35 | -0,61% | - |
| 18.06.2025 | 849,95 | 855,25 | 846,50 | 849,50 | -0,24% | 4,00 |
| 17.06.2025 | 848,40 | 856,80 | 844,45 | 851,55 | -0,02% | 17,00 |
| 16.06.2025 | 855,55 | 863,35 | 849,25 | 851,75 | -0,68% | - |
| 13.06.2025 | 858,05 | 871,85 | 856,25 | 857,55 | -0,99% | 152,00 |
| 12.06.2025 | 865,55 | 867,20 | 857,15 | 866,10 | -0,25% | 1,00 |
| 11.06.2025 | 879,85 | 883,05 | 864,40 | 868,30 | -1,51% | 6,00 |
| 10.06.2025 | 884,00 | 886,75 | 873,70 | 881,65 | 0,13% | 5,00 |
| 09.06.2025 | 891,00 | 893,65 | 874,60 | 880,50 | -1,11% | 2,00 |
| 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 |