50,270€
-4,54%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 52,29 | 52,59 | 50,15 | 50,15 | -4,77% | - |
| 08.01.2026 | 52,26 | 53,88 | 52,01 | 52,66 | -0,51% | - |
| 07.01.2026 | 57,08 | 59,00 | 52,93 | 52,93 | -7,79% | - |
| 06.01.2026 | 56,19 | 57,63 | 55,85 | 57,40 | 1,52% | - |
| 05.01.2026 | 55,92 | 57,26 | 55,82 | 56,54 | 1,04% | - |
| 02.01.2026 | 56,84 | 57,16 | 55,67 | 55,96 | -2,29% | - |
| 30.12.2025 | 57,27 | 57,27 | 57,27 | 57,27 | 0,74% | - |
| 29.12.2025 | 56,85 | 56,85 | 56,85 | 56,85 | 0,41% | - |
| 23.12.2025 | 56,42 | 56,62 | 56,42 | 56,62 | 1,47% | 50,00 |
| 22.12.2025 | 55,62 | 55,80 | 55,62 | 55,80 | 1,14% | - |
| 19.12.2025 | 55,17 | 55,17 | 55,17 | 55,17 | 0,18% | - |
| 18.12.2025 | 55,07 | 55,07 | 55,07 | 55,07 | 1,66% | - |
| 17.12.2025 | 54,17 | 54,17 | 54,17 | 54,17 | 0,30% | - |
| 16.12.2025 | 54,01 | 54,01 | 54,01 | 54,01 | -7,09% | - |
| 15.12.2025 | 58,13 | 58,13 | 58,13 | 58,13 | 1,06% | - |
| 12.12.2025 | 57,52 | 57,52 | 57,52 | 57,52 | -0,42% | - |
| 11.12.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -0,88% | - |
| 10.12.2025 | 58,27 | 58,27 | 58,27 | 58,27 | -0,83% | - |
| 09.12.2025 | 56,77 | 58,76 | 56,77 | 58,76 | 0,82% | 30,00 |
| 08.12.2025 | 58,28 | 58,28 | 58,28 | 58,28 | 0,03% | - |
| 05.12.2025 | 58,37 | 58,37 | 58,26 | 58,26 | -1,44% | - |
| 04.12.2025 | 59,11 | 59,11 | 59,11 | 59,11 | 0,53% | - |
| 03.12.2025 | 58,54 | 58,80 | 58,54 | 58,80 | -0,17% | - |
| 02.12.2025 | 58,55 | 58,90 | 58,55 | 58,90 | 0,10% | - |
| 01.12.2025 | 58,81 | 58,84 | 58,81 | 58,84 | -0,41% | - |
| 28.11.2025 | 58,48 | 59,08 | 58,48 | 59,08 | 1,25% | - |
| 27.11.2025 | 58,35 | 58,35 | 58,35 | 58,35 | -1,00% | - |
| 26.11.2025 | 59,61 | 59,61 | 58,94 | 58,94 | 0,02% | - |
| 25.11.2025 | 58,47 | 58,93 | 58,47 | 58,93 | 0,79% | 3,00 |
| 24.11.2025 | 58,41 | 58,47 | 58,41 | 58,47 | 3,03% | - |
| 21.11.2025 | 56,75 | 56,75 | 56,75 | 56,75 | -0,84% | - |
| 20.11.2025 | 57,23 | 57,23 | 57,23 | 57,23 | -0,47% | - |
| 19.11.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 0,21% | - |
| 18.11.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -2,10% | - |
| 17.11.2025 | 58,61 | 58,61 | 58,61 | 58,61 | 0,36% | - |
| 14.11.2025 | 58,77 | 58,77 | 58,40 | 58,40 | -1,96% | - |
| 13.11.2025 | 59,57 | 59,57 | 59,57 | 59,57 | 0,17% | - |
| 12.11.2025 | 58,96 | 59,47 | 58,96 | 59,47 | 1,29% | - |
| 11.11.2025 | 58,05 | 58,71 | 58,05 | 58,71 | 1,03% | - |
| 10.11.2025 | 58,10 | 58,11 | 58,10 | 58,11 | -0,60% | - |
| 07.11.2025 | 58,46 | 58,46 | 58,46 | 58,46 | -0,39% | - |
| 06.11.2025 | 60,96 | 60,96 | 58,69 | 58,69 | -3,61% | - |
| 05.11.2025 | 60,73 | 60,89 | 60,73 | 60,89 | -0,03% | - |
| 04.11.2025 | 59,63 | 60,91 | 59,63 | 60,91 | 1,06% | 166,00 |
| 03.11.2025 | 59,55 | 60,27 | 59,55 | 60,27 | 1,72% | - |
| 31.10.2025 | 59,46 | 59,46 | 59,25 | 59,25 | -1,28% | 7,00 |
| 30.10.2025 | 60,14 | 60,14 | 60,02 | 60,02 | 3,00% | - |
| 29.10.2025 | 64,19 | 64,19 | 58,27 | 58,27 | -11,90% | 4,00 |
| 28.10.2025 | 66,14 | 66,14 | 66,14 | 66,14 | -1,06% | - |
| 27.10.2025 | 66,92 | 66,92 | 66,85 | 66,85 | -0,06% | - |
| 24.10.2025 | 66,89 | 66,89 | 66,89 | 66,89 | 0,71% | - |
| 23.10.2025 | 66,36 | 66,42 | 66,36 | 66,42 | 0,45% | - |
| 22.10.2025 | 66,12 | 66,12 | 66,12 | 66,12 | 2,78% | - |
| 21.10.2025 | 64,33 | 64,33 | 64,33 | 64,33 | 1,39% | - |
| 20.10.2025 | 63,45 | 63,45 | 63,45 | 63,45 | -0,20% | - |
| 17.10.2025 | 63,02 | 63,58 | 63,02 | 63,58 | -1,30% | - |
| 16.10.2025 | 64,42 | 64,42 | 64,42 | 64,42 | -0,40% | - |
| 15.10.2025 | 65,02 | 65,02 | 64,68 | 64,68 | -0,02% | - |
| 14.10.2025 | 64,75 | 64,75 | 64,69 | 64,69 | -0,80% | - |
| 13.10.2025 | 64,94 | 65,21 | 64,94 | 65,21 | 0,17% | - |
| 10.10.2025 | 69,23 | 69,23 | 65,10 | 65,10 | -4,18% | 365,00 |
| 09.10.2025 | 69,23 | 69,23 | 67,74 | 67,94 | -0,16% | 25,00 |
| 08.10.2025 | 69,23 | 69,23 | 68,05 | 68,05 | -1,39% | - |
| 07.10.2025 | 69,19 | 69,19 | 69,01 | 69,01 | -4,48% | - |
| 06.10.2025 | 72,25 | 72,25 | 72,25 | 72,25 | 0,71% | - |
| 03.10.2025 | 71,69 | 72,09 | 71,69 | 71,74 | 0,38% | - |
| 02.10.2025 | 71,13 | 71,47 | 71,13 | 71,47 | 0,27% | - |
| 01.10.2025 | 71,20 | 71,28 | 71,20 | 71,28 | -0,53% | - |
| 30.09.2025 | 71,66 | 71,66 | 71,66 | 71,66 | -0,03% | - |
| 29.09.2025 | 71,67 | 71,82 | 71,67 | 71,68 | -0,06% | - |
| 26.09.2025 | 70,93 | 71,72 | 70,93 | 71,72 | 0,22% | - |
| 25.09.2025 | 71,56 | 71,56 | 71,56 | 71,56 | -0,93% | - |
| 24.09.2025 | 72,23 | 72,23 | 72,23 | 72,23 | 0,25% | - |
| 23.09.2025 | 73,01 | 73,01 | 72,05 | 72,05 | -1,37% | - |
| 22.09.2025 | 74,08 | 74,08 | 73,05 | 73,05 | -3,60% | - |
| 19.09.2025 | 75,78 | 75,78 | 75,78 | 75,78 | 1,61% | - |
| 18.09.2025 | 74,58 | 74,58 | 74,58 | 74,58 | 0,51% | - |
| 17.09.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -1,68% | - |
| 16.09.2025 | 75,47 | 75,47 | 75,47 | 75,47 | -0,26% | - |
| 15.09.2025 | 73,90 | 75,67 | 73,90 | 75,67 | 2,33% | - |
| 12.09.2025 | 73,95 | 73,95 | 73,95 | 73,95 | -0,44% | - |
| 11.09.2025 | 73,65 | 74,28 | 73,65 | 74,28 | -0,93% | - |
| 10.09.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -0,44% | - |
| 09.09.2025 | 74,64 | 75,31 | 74,64 | 75,31 | 0,37% | - |
| 08.09.2025 | 75,82 | 75,82 | 75,03 | 75,03 | -1,55% | - |
| 05.09.2025 | 75,89 | 76,21 | 75,89 | 76,21 | 1,90% | - |
| 04.09.2025 | 74,79 | 74,79 | 74,79 | 74,79 | -0,17% | - |
| 03.09.2025 | 74,95 | 74,95 | 74,92 | 74,92 | -1,12% | - |
| 02.09.2025 | 75,95 | 75,95 | 75,77 | 75,77 | -0,20% | - |
| 01.09.2025 | 75,86 | 75,92 | 75,86 | 75,92 | -1,08% | - |
| 29.08.2025 | 76,75 | 76,75 | 76,75 | 76,75 | 0,43% | - |
| 28.08.2025 | 76,42 | 76,42 | 76,42 | 76,42 | 0,13% | - |
| 27.08.2025 | 77,19 | 77,19 | 76,32 | 76,32 | -0,39% | - |
| 26.08.2025 | 77,19 | 77,19 | 76,62 | 76,62 | -1,49% | - |
| 25.08.2025 | 77,30 | 77,78 | 77,30 | 77,78 | 0,00% | - |
| 22.08.2025 | 75,72 | 77,78 | 75,72 | 77,78 | 3,51% | - |
| 21.08.2025 | 75,14 | 75,14 | 75,14 | 75,14 | -1,56% | - |
| 20.08.2025 | 75,72 | 76,33 | 75,72 | 76,33 | -0,01% | - |
| 19.08.2025 | 74,94 | 76,34 | 74,94 | 76,34 | 0,54% | - |
| 18.08.2025 | 76,13 | 76,13 | 75,93 | 75,93 | 0,66% | - |