60,260€
0,20%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 60,47 | 60,47 | 60,26 | 60,26 | 0,20% | - |
| 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% | - |
| 29.05.2025 | 59,56 | 60,73 | 57,80 | 58,46 | -1,78% | - |
| 28.05.2025 | 59,27 | 59,67 | 58,81 | 59,52 | 0,70% | - |
| 27.05.2025 | 58,54 | 59,30 | 58,47 | 59,11 | 0,73% | - |
| 26.05.2025 | 58,43 | 58,83 | 58,31 | 58,68 | 0,93% | - |
| 23.05.2025 | 57,66 | 58,61 | 56,55 | 58,14 | 0,85% | 2,00 |
| 22.05.2025 | 57,57 | 58,28 | 57,21 | 57,65 | 0,02% | - |
| 21.05.2025 | 59,49 | 59,49 | 57,38 | 57,64 | -3,17% | - |
| 20.05.2025 | 60,27 | 60,81 | 59,39 | 59,52 | -1,22% | - |
| 19.05.2025 | 61,92 | 61,92 | 59,96 | 60,26 | -3,76% | - |
| 16.05.2025 | 60,84 | 63,04 | 60,65 | 62,61 | 2,55% | - |
| 15.05.2025 | 61,07 | 61,35 | 59,85 | 61,06 | -0,12% | - |
| 14.05.2025 | 62,85 | 62,91 | 60,79 | 61,13 | -2,73% | - |
| 13.05.2025 | 63,92 | 64,94 | 62,71 | 62,85 | -2,10% | - |
| 12.05.2025 | 60,49 | 64,42 | 60,49 | 64,20 | 6,41% | - |
| 09.05.2025 | 60,52 | 60,81 | 58,88 | 60,33 | -0,30% | - |
| 08.05.2025 | 58,11 | 61,88 | 56,95 | 60,51 | 0,72% | - |
| 07.05.2025 | 59,30 | 60,39 | 59,13 | 60,08 | 1,64% | - |
| 06.05.2025 | 60,22 | 60,26 | 58,90 | 59,11 | -1,82% | - |
| 05.05.2025 | 60,36 | 60,91 | 59,80 | 60,20 | -1,18% | - |
| 02.05.2025 | 59,08 | 61,05 | 59,02 | 60,92 | 2,49% | - |
| 30.04.2025 | 59,03 | 59,48 | 57,46 | 59,44 | 0,67% | - |
| 29.04.2025 | 57,74 | 59,27 | 57,63 | 59,05 | 2,30% | - |
| 28.04.2025 | 58,02 | 58,62 | 57,25 | 57,72 | -1,11% | - |
| 25.04.2025 | 57,81 | 58,85 | 57,41 | 58,37 | 0,83% | - |
| 24.04.2025 | 56,69 | 58,29 | 56,00 | 57,89 | 1,92% | - |
| 23.04.2025 | 54,93 | 58,81 | 54,93 | 56,80 | 3,40% | - |
| 22.04.2025 | 52,15 | 55,57 | 52,15 | 54,93 | -0,16% | - |
| 17.04.2025 | 55,31 | 56,25 | 54,01 | 55,02 | 0,28% | - |
| 16.04.2025 | 56,82 | 56,82 | 53,81 | 54,87 | -3,42% | - |
| 15.04.2025 | 55,19 | 56,97 | 54,97 | 56,81 | 2,90% | - |
| 14.04.2025 | 54,11 | 55,66 | 53,90 | 55,21 | 2,38% | - |
| 11.04.2025 | 55,12 | 55,51 | 52,52 | 53,92 | -2,31% | - |
| 10.04.2025 | 59,21 | 60,24 | 54,39 | 55,20 | -8,63% | - |
| 09.04.2025 | 54,03 | 60,49 | 52,12 | 60,41 | 8,75% | - |
| 08.04.2025 | 58,43 | 61,38 | 54,77 | 55,55 | -5,29% | - |
| 07.04.2025 | 58,88 | 62,67 | 57,66 | 58,65 | -3,44% | - |
| 04.04.2025 | 61,26 | 63,30 | 59,06 | 60,74 | -2,28% | - |
| 03.04.2025 | 65,63 | 65,63 | 60,32 | 62,16 | -5,45% | 4,00 |
| 02.04.2025 | 64,56 | 66,25 | 63,81 | 65,74 | 1,69% | 5,00 |
| 01.04.2025 | 63,28 | 65,08 | 63,05 | 64,65 | 1,89% | - |
| 31.03.2025 | 63,44 | 63,69 | 61,16 | 63,45 | 0,01% | - |
| 28.03.2025 | 65,78 | 66,25 | 63,06 | 63,44 | -2,65% | - |
| 27.03.2025 | 66,43 | 66,61 | 65,02 | 65,17 | -2,01% | - |
| 26.03.2025 | 67,81 | 68,92 | 66,44 | 66,51 | -1,69% | - |
| 25.03.2025 | 67,54 | 68,73 | 67,34 | 67,65 | -0,45% | - |
| 24.03.2025 | 65,52 | 68,75 | 65,52 | 67,95 | 3,03% | - |
| 21.03.2025 | 65,25 | 66,26 | 64,16 | 65,95 | 0,90% | - |
| 20.03.2025 | 64,71 | 67,90 | 64,43 | 65,36 | 1,04% | - |
| 19.03.2025 | 63,86 | 65,85 | 62,99 | 64,69 | 1,73% | - |
| 18.03.2025 | 64,95 | 64,95 | 63,43 | 63,59 | -2,09% | - |
| 17.03.2025 | 65,02 | 65,74 | 63,90 | 64,95 | 0,11% | - |
| 14.03.2025 | 63,32 | 65,48 | 62,93 | 64,88 | 2,94% | - |
| 13.03.2025 | 65,73 | 66,30 | 62,90 | 63,03 | -4,30% | - |
| 12.03.2025 | 64,61 | 66,44 | 64,60 | 65,86 | 2,44% | 450,00 |
| 11.03.2025 | 66,83 | 66,97 | 63,67 | 64,29 | -4,01% | - |
| 10.03.2025 | 69,55 | 69,55 | 65,08 | 66,98 | -4,02% | - |
| 07.03.2025 | 71,31 | 71,31 | 66,43 | 69,78 | 1,68% | - |
| 06.03.2025 | 71,28 | 71,28 | 68,18 | 68,63 | -3,75% | - |
| 05.03.2025 | 70,05 | 71,51 | 69,00 | 71,30 | 1,60% | - |
| 04.03.2025 | 70,83 | 71,66 | 67,94 | 70,18 | -0,91% | - |
| 03.03.2025 | 74,50 | 74,50 | 70,40 | 70,82 | -4,23% | - |
| 28.02.2025 | 75,31 | 75,31 | 72,06 | 73,95 | 0,75% | - |
| 27.02.2025 | 74,54 | 76,23 | 73,10 | 73,40 | -1,74% | - |
| 26.02.2025 | 73,45 | 75,45 | 73,45 | 74,70 | 1,47% | - |
| 25.02.2025 | 71,79 | 73,80 | 70,97 | 73,62 | 2,48% | - |
| 24.02.2025 | 71,62 | 73,11 | 70,56 | 71,84 | 0,34% | 70,00 |
| 21.02.2025 | 74,80 | 75,42 | 71,09 | 71,59 | -4,08% | - |
| 20.02.2025 | 76,60 | 76,77 | 73,64 | 74,64 | -2,46% | - |
| 19.02.2025 | 77,15 | 78,79 | 76,43 | 76,52 | -0,78% | - |
| 18.02.2025 | 76,31 | 77,93 | 76,15 | 77,12 | 0,82% | - |
| 17.02.2025 | 75,93 | 76,54 | 75,93 | 76,50 | 0,31% | - |
| 14.02.2025 | 75,21 | 76,32 | 73,79 | 76,26 | 1,20% | - |
| 13.02.2025 | 74,88 | 75,99 | 73,59 | 75,36 | 0,20% | - |
| 12.02.2025 | 79,15 | 79,15 | 69,29 | 75,21 | -9,60% | 140,00 |
| 11.02.2025 | 85,50 | 86,40 | 82,96 | 83,19 | -2,43% | 70,00 |