60,280€
6,24%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 60,47 | 60,61 | 58,89 | 60,37 | -0,24% | - |
| 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 |
| 11.02.2025 | 85,24 | 86,47 | 82,97 | 83,24 | -2,52% | - |
| 10.02.2025 | 84,81 | 86,00 | 84,69 | 85,39 | 0,98% | - |
| 07.02.2025 | 83,79 | 84,87 | 82,87 | 84,56 | 1,03% | - |
| 06.02.2025 | 82,81 | 84,82 | 82,73 | 83,70 | 1,30% | - |
| 05.02.2025 | 81,04 | 82,62 | 80,76 | 82,62 | 1,62% | - |
| 04.02.2025 | 79,77 | 81,71 | 79,27 | 81,31 | 1,74% | - |
| 03.02.2025 | 79,09 | 80,31 | 78,49 | 79,92 | 0,86% | - |
| 31.01.2025 | 80,94 | 81,26 | 78,96 | 79,23 | -1,76% | - |
| 30.01.2025 | 79,55 | 81,53 | 79,04 | 80,65 | 1,58% | - |
| 29.01.2025 | 80,63 | 81,15 | 78,61 | 79,40 | -1,55% | - |
| 28.01.2025 | 77,60 | 81,45 | 76,57 | 80,65 | 4,09% | - |
| 27.01.2025 | 75,86 | 77,50 | 73,08 | 77,48 | 1,63% | - |
| 24.01.2025 | 76,44 | 76,87 | 75,97 | 76,24 | -0,59% | - |
| 23.01.2025 | 75,79 | 76,79 | 75,18 | 76,69 | 0,99% | - |
| 22.01.2025 | 75,03 | 76,59 | 74,77 | 75,94 | 1,31% | - |
| 21.01.2025 | 75,86 | 76,59 | 74,55 | 74,96 | -0,09% | - |
| 20.01.2025 | 75,56 | 75,63 | 74,95 | 75,03 | -1,04% | - |
| 17.01.2025 | 74,47 | 76,26 | 74,43 | 75,82 | 2,03% | - |
| 16.01.2025 | 73,30 | 74,78 | 72,73 | 74,31 | 1,57% | - |
| 15.01.2025 | 69,82 | 74,63 | 69,71 | 73,16 | 4,91% | - |
| 14.01.2025 | 69,08 | 70,62 | 68,98 | 69,73 | 0,59% | - |
| 13.01.2025 | 69,61 | 69,73 | 67,74 | 69,32 | -0,28% | - |
| 10.01.2025 | 68,99 | 69,75 | 67,26 | 69,52 | 0,90% | - |
| 09.01.2025 | 68,92 | 69,03 | 68,76 | 68,90 | 0,08% | - |
| 08.01.2025 | 70,37 | 70,75 | 68,29 | 68,84 | -2,06% | - |
| 07.01.2025 | 72,52 | 73,23 | 69,88 | 70,29 | -3,16% | - |
| 06.01.2025 | 72,36 | 73,44 | 71,88 | 72,58 | 0,27% | - |
| 03.01.2025 | 71,30 | 72,45 | 70,76 | 72,39 | 1,56% | - |
| 02.01.2025 | 71,57 | 72,79 | 70,42 | 71,28 | -1,01% | - |
| 30.12.2024 | 72,65 | 72,65 | 72,00 | 72,00 | -1,44% | - |
| 27.12.2024 | 73,91 | 74,02 | 72,48 | 73,06 | -0,92% | - |
| 23.12.2024 | 74,10 | 74,77 | 73,02 | 73,73 | -0,27% | - |
| 20.12.2024 | 71,96 | 74,66 | 70,34 | 73,93 | 2,62% | - |
| 19.12.2024 | 72,30 | 74,18 | 71,98 | 72,04 | -1,05% | 62,00 |
| 18.12.2024 | 76,98 | 77,72 | 72,57 | 72,81 | -5,46% | - |
| 17.12.2024 | 77,58 | 78,84 | 76,55 | 77,01 | -0,82% | - |
| 16.12.2024 | 76,09 | 77,91 | 76,02 | 77,65 | 1,96% | - |
| 13.12.2024 | 76,79 | 77,11 | 75,75 | 76,16 | -0,73% | - |
| 12.12.2024 | 77,82 | 78,26 | 76,32 | 76,72 | -1,65% | - |
| 11.12.2024 | 77,92 | 79,10 | 77,71 | 78,01 | 0,10% | 20,00 |