61,190€
-0,91%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 61,24 | 61,40 | 61,08 | 61,19 | -0,91% | - |
| 03.07.2025 | 60,23 | 62,14 | 60,14 | 61,75 | 2,70% | - |
| 02.07.2025 | 60,76 | 61,65 | 59,24 | 60,13 | -0,71% | - |
| 01.07.2025 | 59,40 | 61,00 | 58,75 | 60,56 | 1,82% | - |
| 30.06.2025 | 59,86 | 60,08 | 58,66 | 59,48 | -0,20% | - |
| 27.06.2025 | 59,33 | 60,14 | 59,08 | 59,60 | 0,79% | - |
| 26.06.2025 | 58,67 | 59,22 | 58,11 | 59,13 | 0,60% | - |
| 25.06.2025 | 60,51 | 60,88 | 58,71 | 58,77 | -2,77% | - |
| 24.06.2025 | 59,90 | 61,25 | 58,98 | 60,45 | 1,39% | - |
| 23.06.2025 | 59,16 | 59,85 | 58,44 | 59,62 | 0,54% | - |
| 20.06.2025 | 58,45 | 59,81 | 58,37 | 59,30 | 1,93% | - |
| 19.06.2025 | 58,77 | 58,78 | 58,17 | 58,17 | -1,16% | - |
| 18.06.2025 | 58,81 | 59,75 | 58,48 | 58,85 | -0,05% | - |
| 17.06.2025 | 61,14 | 61,18 | 58,72 | 58,88 | -4,03% | - |
| 16.06.2025 | 60,99 | 62,13 | 60,86 | 61,35 | 0,66% | - |
| 13.06.2025 | 61,42 | 62,16 | 60,73 | 60,95 | -1,73% | - |
| 12.06.2025 | 61,49 | 62,09 | 60,78 | 62,02 | 0,10% | - |
| 11.06.2025 | 62,46 | 63,80 | 61,92 | 61,95 | -0,98% | - |
| 10.06.2025 | 61,51 | 62,56 | 61,21 | 62,56 | 1,63% | - |
| 09.06.2025 | 61,47 | 61,96 | 60,78 | 61,56 | -0,24% | - |
| 06.06.2025 | 61,22 | 62,14 | 61,02 | 61,70 | 1,15% | - |
| 05.06.2025 | 61,52 | 62,31 | 60,36 | 61,00 | -0,89% | - |
| 04.06.2025 | 60,81 | 61,60 | 59,75 | 61,55 | 1,20% | - |
| 03.06.2025 | 59,68 | 60,85 | 59,45 | 60,82 | 1,80% | - |
| 02.06.2025 | 58,74 | 60,02 | 57,24 | 59,75 | 1,12% | - |
| 30.05.2025 | 58,72 | 59,26 | 57,97 | 59,09 | 1,07% | - |
| 29.05.2025 | 60,63 | 60,63 | 57,80 | 58,46 | -1,82% | - |
| 28.05.2025 | 59,17 | 59,65 | 58,82 | 59,55 | 0,73% | - |
| 27.05.2025 | 58,60 | 59,33 | 58,47 | 59,12 | 0,75% | - |
| 26.05.2025 | 58,35 | 58,85 | 58,34 | 58,68 | 0,95% | - |
| 23.05.2025 | 57,40 | 58,58 | 56,54 | 58,13 | 0,82% | - |
| 22.05.2025 | 57,60 | 58,21 | 57,20 | 57,65 | 0,02% | - |
| 21.05.2025 | 59,06 | 59,27 | 57,39 | 57,64 | -3,23% | - |
| 20.05.2025 | 60,15 | 60,65 | 59,41 | 59,57 | -1,24% | - |
| 19.05.2025 | 61,00 | 61,23 | 59,98 | 60,31 | -3,71% | - |
| 16.05.2025 | 60,85 | 63,04 | 60,83 | 62,64 | 2,61% | - |
| 15.05.2025 | 60,92 | 61,33 | 59,86 | 61,04 | -0,10% | - |
| 14.05.2025 | 62,85 | 62,93 | 60,80 | 61,10 | -2,78% | - |
| 13.05.2025 | 63,94 | 64,40 | 62,73 | 62,85 | -2,15% | - |
| 12.05.2025 | 61,19 | 64,41 | 61,11 | 64,23 | 6,45% | - |
| 09.05.2025 | 60,47 | 60,79 | 58,89 | 60,34 | -0,28% | - |
| 08.05.2025 | 57,30 | 61,95 | 57,23 | 60,51 | 0,83% | - |
| 07.05.2025 | 59,39 | 60,36 | 59,13 | 60,01 | 1,63% | - |
| 06.05.2025 | 59,97 | 60,16 | 58,93 | 59,05 | -1,93% | - |
| 05.05.2025 | 60,42 | 60,90 | 59,83 | 60,21 | -1,19% | - |
| 02.05.2025 | 59,45 | 61,04 | 59,02 | 60,93 | 2,55% | - |
| 30.04.2025 | 59,17 | 59,48 | 57,45 | 59,42 | 0,63% | 48,00 |
| 29.04.2025 | 57,96 | 59,27 | 57,74 | 59,05 | 2,32% | - |
| 28.04.2025 | 57,99 | 58,74 | 57,25 | 57,71 | -1,05% | - |
| 25.04.2025 | 58,13 | 58,84 | 57,42 | 58,32 | 0,82% | - |
| 24.04.2025 | 56,43 | 58,29 | 56,01 | 57,85 | 1,94% | - |
| 23.04.2025 | 56,94 | 58,78 | 56,36 | 56,75 | 3,26% | - |
| 22.04.2025 | 52,18 | 55,55 | 52,17 | 54,96 | -0,11% | - |
| 17.04.2025 | 55,43 | 55,80 | 54,00 | 55,02 | 0,27% | - |
| 16.04.2025 | 55,83 | 56,63 | 53,83 | 54,87 | -3,36% | - |
| 15.04.2025 | 55,08 | 56,97 | 54,98 | 56,77 | 2,95% | - |
| 14.04.2025 | 53,99 | 55,55 | 53,89 | 55,15 | 2,22% | - |
| 11.04.2025 | 55,27 | 55,49 | 52,51 | 53,95 | -2,26% | - |
| 10.04.2025 | 60,16 | 60,23 | 54,38 | 55,20 | -8,63% | - |
| 09.04.2025 | 54,02 | 60,54 | 52,12 | 60,41 | 8,68% | - |
| 08.04.2025 | 59,34 | 61,08 | 54,78 | 55,58 | -5,39% | - |
| 07.04.2025 | 58,66 | 62,79 | 57,66 | 58,75 | -3,46% | - |
| 04.04.2025 | 61,64 | 63,31 | 59,10 | 60,85 | -2,09% | 400,00 |
| 03.04.2025 | 62,32 | 63,06 | 60,33 | 62,15 | -5,42% | - |
| 02.04.2025 | 64,56 | 66,25 | 63,86 | 65,72 | 1,62% | - |
| 01.04.2025 | 63,21 | 65,07 | 63,05 | 64,67 | 2,05% | - |
| 31.03.2025 | 63,40 | 63,69 | 61,16 | 63,37 | 0,28% | - |
| 28.03.2025 | 65,16 | 66,25 | 62,69 | 63,19 | -4,14% | - |
| 27.03.2025 | 66,50 | 66,61 | 64,94 | 65,92 | -1,88% | - |
| 26.03.2025 | 68,14 | 68,90 | 66,35 | 67,19 | -0,68% | - |
| 25.03.2025 | 67,94 | 68,66 | 66,73 | 67,65 | 0,15% | - |
| 24.03.2025 | 66,27 | 68,74 | 66,21 | 67,55 | 2,16% | - |
| 21.03.2025 | 65,47 | 66,73 | 64,26 | 66,12 | 1,33% | - |
| 20.03.2025 | 64,92 | 67,87 | 64,47 | 65,26 | -0,28% | - |
| 19.03.2025 | 63,74 | 65,84 | 63,00 | 65,44 | 1,20% | - |
| 18.03.2025 | 64,66 | 65,04 | 63,44 | 64,67 | 0,45% | - |
| 17.03.2025 | 64,65 | 65,95 | 63,90 | 64,38 | -1,36% | - |
| 14.03.2025 | 63,29 | 65,47 | 62,93 | 65,26 | 2,53% | - |
| 13.03.2025 | 65,88 | 66,29 | 62,91 | 63,65 | -3,36% | - |
| 12.03.2025 | 64,77 | 66,42 | 64,60 | 65,86 | 1,37% | - |
| 11.03.2025 | 66,74 | 66,92 | 63,68 | 64,97 | -3,00% | - |
| 10.03.2025 | 69,46 | 69,52 | 65,09 | 66,98 | -3,85% | 5.400,00 |
| 07.03.2025 | 68,48 | 70,51 | 66,41 | 69,67 | 1,41% | - |
| 06.03.2025 | 71,19 | 71,23 | 68,20 | 68,70 | -3,61% | - |
| 05.03.2025 | 70,38 | 71,52 | 69,01 | 71,27 | 1,58% | - |
| 04.03.2025 | 70,96 | 71,65 | 67,96 | 70,16 | -0,89% | - |
| 03.03.2025 | 74,09 | 74,31 | 70,40 | 70,79 | -4,19% | - |
| 28.02.2025 | 73,45 | 74,23 | 72,15 | 73,89 | 0,76% | - |
| 27.02.2025 | 74,92 | 76,20 | 73,12 | 73,33 | -1,86% | - |
| 26.02.2025 | 73,86 | 75,44 | 73,72 | 74,72 | 1,60% | - |
| 25.02.2025 | 71,79 | 73,80 | 70,96 | 73,54 | 2,38% | - |
| 24.02.2025 | 71,65 | 73,09 | 70,60 | 71,83 | 0,34% | - |
| 21.02.2025 | 74,66 | 75,38 | 71,11 | 71,59 | -4,02% | - |
| 20.02.2025 | 76,37 | 76,90 | 73,68 | 74,59 | -2,55% | - |
| 19.02.2025 | 77,13 | 78,78 | 76,37 | 76,54 | -0,76% | - |
| 18.02.2025 | 76,65 | 77,98 | 76,16 | 77,12 | 0,82% | - |
| 17.02.2025 | 76,32 | 76,55 | 76,25 | 76,50 | 0,35% | 32,00 |
| 14.02.2025 | 75,35 | 76,31 | 73,79 | 76,23 | 1,22% | - |
| 13.02.2025 | 74,61 | 75,98 | 73,60 | 75,31 | 0,13% | - |
| 12.02.2025 | 78,01 | 79,03 | 69,27 | 75,21 | -9,64% | 650,00 |