63,245€
0,61%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 62,87 | 64,50 | 62,78 | 63,43 | 0,90% | - |
| 15.10.2025 | 62,30 | 63,15 | 61,71 | 62,86 | 0,22% | - |
| 14.10.2025 | 60,37 | 62,77 | 59,31 | 62,72 | 4,26% | 2,00 |
| 13.10.2025 | 59,87 | 62,05 | 59,68 | 60,16 | 0,08% | - |
| 10.10.2025 | 61,47 | 61,80 | 59,78 | 60,11 | -2,09% | - |
| 09.10.2025 | 61,53 | 61,95 | 60,62 | 61,39 | -0,24% | - |
| 08.10.2025 | 62,25 | 62,97 | 61,26 | 61,54 | -1,53% | - |
| 07.10.2025 | 63,43 | 63,81 | 61,24 | 62,49 | -0,98% | 13,00 |
| 06.10.2025 | 65,75 | 66,36 | 62,33 | 63,11 | -4,18% | - |
| 03.10.2025 | 64,03 | 66,44 | 63,86 | 65,87 | 3,03% | - |
| 02.10.2025 | 62,81 | 63,96 | 62,33 | 63,93 | 2,34% | - |
| 01.10.2025 | 65,34 | 65,50 | 62,22 | 62,47 | -4,89% | 5,00 |
| 30.09.2025 | 68,64 | 69,45 | 63,49 | 65,68 | -4,59% | 54,00 |
| 29.09.2025 | 67,95 | 68,97 | 67,35 | 68,84 | 1,17% | 4,00 |
| 26.09.2025 | 66,56 | 68,14 | 66,30 | 68,05 | 1,57% | - |
| 25.09.2025 | 67,31 | 67,55 | 66,28 | 67,00 | -0,59% | 70,00 |
| 24.09.2025 | 67,06 | 68,99 | 67,01 | 67,39 | 0,45% | 2,00 |
| 23.09.2025 | 68,57 | 69,50 | 66,88 | 67,09 | -2,71% | 45,00 |
| 22.09.2025 | 74,13 | 74,13 | 68,47 | 68,96 | -7,13% | 53,00 |
| 19.09.2025 | 76,48 | 77,16 | 73,73 | 74,25 | -3,07% | 2,00 |
| 18.09.2025 | 76,50 | 78,15 | 75,59 | 76,60 | -0,12% | 6,00 |
| 17.09.2025 | 74,74 | 78,88 | 74,63 | 76,69 | 3,04% | 6,00 |
| 16.09.2025 | 74,24 | 75,19 | 73,45 | 74,43 | 0,49% | - |
| 15.09.2025 | 74,89 | 75,49 | 73,34 | 74,07 | -0,99% | - |
| 12.09.2025 | 76,09 | 76,49 | 74,81 | 74,81 | -1,70% | - |
| 11.09.2025 | 73,27 | 76,39 | 72,32 | 76,10 | 4,01% | 2,00 |
| 10.09.2025 | 74,42 | 75,97 | 73,14 | 73,17 | -2,41% | - |
| 09.09.2025 | 76,63 | 76,94 | 74,81 | 74,97 | -2,06% | - |
| 08.09.2025 | 75,13 | 78,28 | 74,77 | 76,55 | 2,11% | - |
| 05.09.2025 | 71,79 | 75,26 | 71,37 | 74,96 | 4,30% | - |
| 04.09.2025 | 72,25 | 72,65 | 71,21 | 71,87 | 0,36% | 4,00 |
| 03.09.2025 | 70,29 | 72,21 | 69,92 | 71,61 | 1,77% | - |
| 02.09.2025 | 72,06 | 72,24 | 69,66 | 70,37 | -2,36% | 3,00 |
| 01.09.2025 | 72,16 | 72,16 | 71,85 | 72,07 | -0,06% | - |
| 29.08.2025 | 73,01 | 73,41 | 71,93 | 72,11 | -1,28% | 16,00 |
| 28.08.2025 | 72,28 | 73,32 | 71,44 | 73,04 | 0,80% | - |
| 27.08.2025 | 73,58 | 74,83 | 72,43 | 72,46 | -1,57% | - |
| 26.08.2025 | 74,96 | 75,62 | 72,96 | 73,62 | -1,80% | 3,00 |
| 25.08.2025 | 74,57 | 76,18 | 74,46 | 74,97 | 0,50% | - |
| 22.08.2025 | 70,30 | 74,71 | 69,92 | 74,59 | 6,35% | 20,00 |
| 21.08.2025 | 69,59 | 70,80 | 68,84 | 70,14 | 0,86% | - |
| 20.08.2025 | 71,70 | 71,71 | 69,11 | 69,54 | -2,93% | - |
| 19.08.2025 | 72,03 | 73,31 | 71,44 | 71,64 | -1,16% | 5,00 |
| 18.08.2025 | 72,67 | 72,91 | 71,68 | 72,48 | -0,31% | - |
| 15.08.2025 | 73,69 | 74,90 | 72,49 | 72,71 | -0,68% | - |
| 14.08.2025 | 72,37 | 73,68 | 70,40 | 73,20 | 1,06% | - |
| 13.08.2025 | 68,46 | 72,53 | 68,40 | 72,44 | 5,49% | 5,00 |
| 12.08.2025 | 68,07 | 69,68 | 68,06 | 68,67 | 0,34% | - |
| 11.08.2025 | 69,64 | 70,20 | 67,52 | 68,43 | -1,55% | - |
| 08.08.2025 | 72,56 | 72,99 | 69,25 | 69,51 | -4,22% | 297,00 |
| 07.08.2025 | 72,79 | 75,56 | 70,92 | 72,57 | -0,81% | - |
| 06.08.2025 | 71,27 | 73,31 | 70,46 | 73,16 | 2,58% | - |
| 05.08.2025 | 72,31 | 73,38 | 71,17 | 71,32 | -1,31% | - |
| 04.08.2025 | 69,20 | 72,32 | 69,20 | 72,27 | 4,19% | - |
| 01.08.2025 | 69,62 | 69,63 | 67,39 | 69,37 | -0,43% | - |
| 31.07.2025 | 69,15 | 71,05 | 68,51 | 69,67 | 0,53% | 18,00 |
| 30.07.2025 | 69,17 | 70,30 | 68,83 | 69,30 | 0,27% | - |
| 29.07.2025 | 70,71 | 71,39 | 68,94 | 69,11 | -2,15% | - |
| 28.07.2025 | 69,18 | 70,67 | 69,18 | 70,63 | 2,19% | - |
| 25.07.2025 | 68,43 | 69,16 | 68,15 | 69,12 | 1,06% | - |
| 24.07.2025 | 68,22 | 68,55 | 67,30 | 68,39 | -0,01% | 19,00 |
| 23.07.2025 | 67,85 | 69,52 | 67,85 | 68,40 | 0,19% | 328,00 |
| 22.07.2025 | 66,52 | 68,53 | 66,25 | 68,27 | 2,67% | - |
| 21.07.2025 | 66,55 | 67,55 | 65,50 | 66,50 | -0,17% | - |
| 18.07.2025 | 67,30 | 67,30 | 66,35 | 66,61 | -0,57% | 15,00 |
| 17.07.2025 | 66,03 | 67,74 | 66,01 | 66,99 | 1,27% | - |
| 16.07.2025 | 66,04 | 67,04 | 64,83 | 66,15 | 0,05% | - |
| 15.07.2025 | 67,62 | 68,46 | 66,05 | 66,12 | -2,23% | - |
| 14.07.2025 | 66,56 | 67,72 | 66,23 | 67,63 | 1,28% | 7,00 |
| 11.07.2025 | 67,51 | 67,80 | 66,17 | 66,78 | -0,90% | 10,00 |
| 10.07.2025 | 64,20 | 67,58 | 64,20 | 67,38 | 4,58% | - |
| 09.07.2025 | 61,38 | 65,17 | 61,38 | 64,43 | 4,01% | - |
| 08.07.2025 | 61,69 | 62,28 | 60,71 | 61,95 | 0,32% | - |
| 07.07.2025 | 60,42 | 62,09 | 60,42 | 61,75 | 1,30% | 12,00 |
| 04.07.2025 | 61,35 | 61,41 | 60,96 | 60,96 | -1,22% | - |
| 03.07.2025 | 60,47 | 62,15 | 60,15 | 61,71 | 2,61% | - |
| 02.07.2025 | 60,36 | 61,63 | 59,24 | 60,14 | -0,84% | 3,00 |
| 01.07.2025 | 59,38 | 61,00 | 58,77 | 60,65 | 1,97% | - |
| 30.06.2025 | 59,50 | 60,08 | 58,65 | 59,48 | -0,18% | - |
| 27.06.2025 | 59,31 | 60,14 | 57,97 | 59,59 | 0,70% | - |
| 26.06.2025 | 58,83 | 59,22 | 58,11 | 59,18 | 0,64% | - |
| 25.06.2025 | 60,65 | 60,88 | 58,69 | 58,80 | -2,80% | - |
| 24.06.2025 | 61,08 | 61,17 | 60,26 | 60,50 | 1,42% | - |
| 23.06.2025 | 59,22 | 59,85 | 58,42 | 59,65 | 0,79% | - |
| 20.06.2025 | 58,17 | 59,82 | 58,17 | 59,19 | 1,74% | - |
| 19.06.2025 | 58,82 | 58,90 | 58,17 | 58,17 | -1,13% | - |
| 18.06.2025 | 59,10 | 59,77 | 58,48 | 58,84 | -0,22% | - |
| 17.06.2025 | 61,12 | 61,19 | 58,71 | 58,97 | -3,89% | - |
| 16.06.2025 | 60,93 | 62,15 | 60,86 | 61,35 | 0,78% | - |
| 13.06.2025 | 61,37 | 62,18 | 60,70 | 60,88 | -1,74% | - |
| 12.06.2025 | 61,57 | 62,10 | 60,76 | 61,96 | 0,04% | - |
| 11.06.2025 | 62,61 | 63,84 | 61,91 | 61,93 | -1,01% | - |
| 10.06.2025 | 61,40 | 62,61 | 61,20 | 62,56 | 1,68% | - |
| 09.06.2025 | 61,50 | 61,95 | 60,77 | 61,53 | -0,33% | - |
| 06.06.2025 | 61,24 | 62,36 | 60,83 | 61,73 | 1,18% | - |
| 05.06.2025 | 61,48 | 62,32 | 60,36 | 61,01 | -0,83% | - |
| 04.06.2025 | 60,78 | 61,61 | 59,75 | 61,52 | 1,16% | - |
| 03.06.2025 | 59,65 | 60,85 | 59,42 | 60,82 | 1,80% | - |
| 02.06.2025 | 58,91 | 60,03 | 57,22 | 59,74 | 0,98% | - |
| 30.05.2025 | 58,22 | 59,26 | 57,97 | 59,16 | 1,20% | - |