68,910€
0,82%
Echtzeit-Aktienkurs CoStar Group
Bid:
Ask:
Aktienkurse zur CoStar Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 68,07 | 68,07 | 68,07 | 68,07 | -0,41% | - |
| 05.06.2025 | 67,02 | 68,35 | 67,02 | 68,35 | 3,37% | - |
| 04.06.2025 | 66,12 | 66,12 | 66,12 | 66,12 | 4,14% | - |
| 03.06.2025 | 63,49 | 63,49 | 63,49 | 63,49 | -0,73% | - |
| 02.06.2025 | 63,90 | 63,96 | 63,90 | 63,96 | -0,23% | - |
| 30.05.2025 | 64,94 | 64,94 | 64,11 | 64,11 | -0,67% | 10,00 |
| 29.05.2025 | 66,40 | 66,40 | 64,54 | 64,54 | -1,96% | - |
| 28.05.2025 | 65,36 | 65,83 | 65,36 | 65,83 | 0,20% | - |
| 27.05.2025 | 65,14 | 65,70 | 65,14 | 65,70 | 0,67% | - |
| 26.05.2025 | 64,91 | 65,26 | 64,91 | 65,26 | 0,59% | - |
| 23.05.2025 | 64,96 | 64,96 | 64,10 | 64,88 | -1,53% | 105,00 |
| 22.05.2025 | 64,82 | 65,89 | 64,82 | 65,89 | 0,63% | - |
| 21.05.2025 | 66,65 | 66,65 | 65,48 | 65,48 | -3,06% | - |
| 20.05.2025 | 67,72 | 67,72 | 67,55 | 67,55 | -0,95% | - |
| 19.05.2025 | 67,83 | 68,20 | 67,83 | 68,20 | -1,27% | - |
| 16.05.2025 | 67,30 | 69,08 | 67,30 | 69,08 | 1,75% | - |
| 15.05.2025 | 66,76 | 67,89 | 66,76 | 67,89 | 0,01% | - |
| 14.05.2025 | 66,75 | 67,88 | 66,75 | 67,88 | 0,98% | - |
| 13.05.2025 | 67,18 | 67,26 | 67,18 | 67,22 | -0,41% | - |
| 12.05.2025 | 66,68 | 67,50 | 66,68 | 67,50 | 1,72% | - |
| 09.05.2025 | 66,65 | 66,65 | 66,36 | 66,36 | -2,66% | - |
| 08.05.2025 | 66,43 | 68,17 | 66,43 | 68,17 | 3,24% | - |
| 07.05.2025 | 66,01 | 66,03 | 66,01 | 66,03 | 0,26% | - |
| 06.05.2025 | 67,47 | 67,47 | 65,86 | 65,86 | -4,99% | - |
| 05.05.2025 | 67,91 | 69,32 | 67,91 | 69,32 | 0,79% | 110,00 |
| 02.05.2025 | 67,07 | 68,78 | 67,07 | 68,78 | -3,36% | - |
| 30.04.2025 | 71,91 | 71,91 | 71,17 | 71,17 | -1,29% | - |
| 29.04.2025 | 71,32 | 72,13 | 71,32 | 72,10 | 0,21% | - |
| 28.04.2025 | 71,95 | 71,95 | 71,95 | 71,95 | -0,99% | - |
| 25.04.2025 | 72,01 | 73,04 | 72,01 | 72,67 | -0,29% | - |
| 24.04.2025 | 71,31 | 73,17 | 71,31 | 72,88 | 0,96% | 142,00 |
| 23.04.2025 | 70,21 | 72,75 | 70,21 | 72,19 | 7,78% | - |
| 22.04.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -4,25% | - |
| 17.04.2025 | 69,59 | 69,95 | 69,59 | 69,95 | 1,76% | - |
| 16.04.2025 | 69,69 | 69,69 | 68,74 | 68,74 | -3,43% | - |
| 15.04.2025 | 69,43 | 71,18 | 69,43 | 71,18 | 1,71% | - |
| 14.04.2025 | 67,81 | 69,98 | 67,81 | 69,98 | 7,00% | - |
| 11.04.2025 | 67,14 | 67,14 | 65,40 | 65,40 | -8,08% | - |
| 10.04.2025 | 71,15 | 71,15 | 71,15 | 71,15 | 8,61% | - |
| 09.04.2025 | 65,51 | 65,51 | 65,51 | 65,51 | -5,94% | - |
| 08.04.2025 | 69,65 | 69,65 | 69,65 | 69,65 | 9,22% | - |
| 07.04.2025 | 63,77 | 63,77 | 63,77 | 63,77 | -3,92% | - |
| 04.04.2025 | 68,24 | 68,24 | 66,37 | 66,37 | -4,02% | - |
| 03.04.2025 | 69,51 | 70,23 | 69,15 | 69,15 | -6,07% | - |
| 02.04.2025 | 72,72 | 73,62 | 72,72 | 73,62 | 1,24% | - |
| 01.04.2025 | 72,54 | 73,38 | 72,54 | 72,72 | -0,63% | - |
| 31.03.2025 | 72,55 | 73,18 | 72,55 | 73,18 | -0,62% | - |
| 28.03.2025 | 73,64 | 73,64 | 73,64 | 73,64 | -0,82% | - |
| 27.03.2025 | 74,25 | 74,25 | 74,25 | 74,25 | 0,56% | - |
| 26.03.2025 | 73,84 | 73,84 | 73,84 | 73,84 | 0,42% | - |
| 25.03.2025 | 73,53 | 73,53 | 73,53 | 73,53 | -1,41% | - |
| 24.03.2025 | 72,36 | 74,58 | 72,36 | 74,58 | 4,02% | 470,00 |
| 21.03.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -1,28% | - |
| 20.03.2025 | 72,63 | 72,63 | 72,63 | 72,63 | 1,98% | - |
| 19.03.2025 | 71,22 | 71,22 | 71,22 | 71,22 | -2,00% | - |
| 18.03.2025 | 72,67 | 72,67 | 72,67 | 72,67 | 1,59% | - |
| 17.03.2025 | 71,53 | 71,53 | 71,53 | 71,53 | -0,86% | - |
| 14.03.2025 | 69,49 | 72,17 | 69,49 | 72,15 | 3,83% | - |
| 13.03.2025 | 70,02 | 70,63 | 69,49 | 69,49 | -1,39% | 4,00 |
| 12.03.2025 | 70,11 | 70,47 | 70,07 | 70,47 | -0,35% | - |
| 11.03.2025 | 73,28 | 73,28 | 70,72 | 70,72 | -3,95% | - |
| 10.03.2025 | 72,47 | 73,90 | 72,47 | 73,63 | 4,35% | - |
| 07.03.2025 | 70,51 | 70,56 | 70,51 | 70,56 | -1,40% | 6,00 |
| 06.03.2025 | 71,56 | 71,56 | 71,56 | 71,56 | 0,95% | - |
| 05.03.2025 | 70,89 | 70,89 | 70,89 | 70,89 | -0,66% | - |
| 04.03.2025 | 71,42 | 71,42 | 71,36 | 71,36 | -2,05% | - |
| 03.03.2025 | 72,85 | 72,85 | 72,85 | 72,85 | 1,82% | - |
| 28.02.2025 | 71,52 | 71,55 | 71,52 | 71,55 | -2,08% | - |
| 27.02.2025 | 73,09 | 73,09 | 73,07 | 73,07 | -0,64% | 25,00 |
| 26.02.2025 | 73,54 | 73,54 | 73,54 | 73,54 | 0,08% | - |
| 25.02.2025 | 73,47 | 73,48 | 73,47 | 73,48 | 0,84% | - |
| 24.02.2025 | 72,87 | 72,87 | 72,87 | 72,87 | -1,74% | - |
| 21.02.2025 | 74,16 | 74,16 | 74,16 | 74,16 | -1,59% | - |
| 20.02.2025 | 75,36 | 75,36 | 75,36 | 75,36 | 10,03% | - |
| 19.02.2025 | 68,49 | 68,49 | 68,49 | 68,49 | -2,82% | - |
| 18.02.2025 | 70,48 | 70,48 | 70,48 | 70,48 | 0,53% | - |
| 17.02.2025 | 70,11 | 70,11 | 70,11 | 70,11 | 0,37% | - |
| 14.02.2025 | 69,85 | 69,85 | 69,85 | 69,85 | -0,01% | - |
| 13.02.2025 | 69,86 | 69,86 | 69,86 | 69,86 | -4,12% | - |
| 12.02.2025 | 72,86 | 72,86 | 72,86 | 72,86 | -1,65% | - |
| 11.02.2025 | 74,08 | 74,08 | 74,08 | 74,08 | -0,56% | - |
| 10.02.2025 | 74,47 | 74,50 | 74,47 | 74,50 | -0,41% | 150,00 |
| 07.02.2025 | 74,81 | 74,81 | 74,81 | 74,81 | 0,38% | - |
| 06.02.2025 | 74,42 | 74,53 | 74,42 | 74,53 | 0,85% | - |
| 05.02.2025 | 73,90 | 73,90 | 73,90 | 73,90 | -0,11% | - |
| 04.02.2025 | 73,98 | 73,98 | 73,98 | 73,98 | 0,96% | - |
| 03.02.2025 | 74,19 | 74,19 | 73,28 | 73,28 | -0,58% | 10,00 |
| 31.01.2025 | 73,25 | 73,71 | 73,25 | 73,71 | 0,55% | - |
| 30.01.2025 | 72,22 | 73,36 | 72,22 | 73,31 | 0,80% | - |
| 29.01.2025 | 72,37 | 72,73 | 72,37 | 72,73 | -1,01% | - |
| 28.01.2025 | 72,44 | 73,47 | 72,44 | 73,47 | 1,39% | - |
| 27.01.2025 | 69,78 | 72,46 | 69,78 | 72,46 | 2,53% | - |
| 24.01.2025 | 70,67 | 70,67 | 70,67 | 70,67 | 0,06% | - |
| 23.01.2025 | 70,63 | 70,63 | 70,63 | 70,63 | -0,18% | - |
| 22.01.2025 | 70,76 | 70,76 | 70,76 | 70,76 | -0,17% | - |
| 21.01.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -0,38% | - |
| 20.01.2025 | 71,15 | 71,15 | 71,15 | 71,15 | 0,28% | - |
| 17.01.2025 | 70,95 | 70,95 | 70,95 | 70,95 | 0,27% | - |
| 16.01.2025 | 70,76 | 70,76 | 70,76 | 70,76 | 5,31% | - |
| 15.01.2025 | 67,19 | 67,19 | 67,19 | 67,19 | 0,01% | - |