62,590€
0,92%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 62,36 | 63,15 | 61,71 | 62,59 | 0,92% | - |
| 14.10.2025 | 59,96 | 62,76 | 59,05 | 62,02 | 3,54% | - |
| 13.10.2025 | 60,39 | 61,79 | 59,70 | 59,90 | -0,07% | - |
| 10.10.2025 | 61,31 | 61,81 | 59,72 | 59,94 | -2,17% | - |
| 09.10.2025 | 61,49 | 61,95 | 60,62 | 61,27 | -0,16% | - |
| 08.10.2025 | 62,64 | 62,97 | 61,26 | 61,37 | -0,31% | - |
| 07.10.2025 | 63,23 | 63,81 | 61,24 | 61,56 | -2,18% | - |
| 06.10.2025 | 65,57 | 66,36 | 62,36 | 62,93 | -4,14% | - |
| 03.10.2025 | 64,00 | 66,44 | 63,89 | 65,65 | 3,09% | - |
| 02.10.2025 | 62,77 | 64,03 | 62,35 | 63,68 | 2,43% | - |
| 01.10.2025 | 65,03 | 65,49 | 62,17 | 62,17 | -5,27% | - |
| 30.09.2025 | 68,63 | 69,35 | 63,44 | 65,63 | -3,98% | - |
| 29.09.2025 | 67,97 | 68,98 | 67,36 | 68,35 | 1,09% | - |
| 26.09.2025 | 66,59 | 68,12 | 66,30 | 67,61 | 1,59% | - |
| 25.09.2025 | 67,31 | 67,55 | 66,28 | 66,55 | -0,94% | - |
| 24.09.2025 | 67,22 | 68,97 | 67,01 | 67,18 | 0,64% | - |
| 23.09.2025 | 68,71 | 69,50 | 66,75 | 66,75 | -2,59% | - |
| 22.09.2025 | 73,79 | 73,79 | 68,49 | 68,53 | -8,11% | - |
| 19.09.2025 | 76,40 | 77,16 | 74,10 | 74,58 | -2,49% | - |
| 18.09.2025 | 77,05 | 77,61 | 75,56 | 76,48 | -0,22% | - |
| 17.09.2025 | 74,69 | 78,86 | 74,63 | 76,65 | 2,62% | - |
| 16.09.2025 | 74,04 | 75,20 | 73,45 | 74,69 | 1,18% | - |
| 15.09.2025 | 74,92 | 75,49 | 73,35 | 73,82 | -2,84% | - |
| 12.09.2025 | 76,14 | 76,34 | 75,87 | 75,98 | 0,48% | - |
| 11.09.2025 | 73,32 | 76,47 | 72,37 | 75,61 | 1,36% | - |
| 10.09.2025 | 74,45 | 75,97 | 74,32 | 74,60 | 0,45% | - |
| 09.09.2025 | 76,65 | 76,94 | 74,26 | 74,26 | -2,80% | - |
| 08.09.2025 | 75,10 | 78,24 | 74,46 | 76,40 | 1,91% | - |
| 05.09.2025 | 71,78 | 75,25 | 71,43 | 74,97 | 4,24% | - |
| 04.09.2025 | 71,62 | 72,64 | 71,25 | 71,92 | 1,04% | - |
| 03.09.2025 | 70,21 | 72,21 | 69,92 | 71,18 | 1,50% | - |
| 02.09.2025 | 72,03 | 72,24 | 69,66 | 70,13 | -2,19% | - |
| 01.09.2025 | 71,98 | 72,12 | 71,70 | 71,70 | -0,53% | - |
| 29.08.2025 | 72,98 | 73,40 | 71,95 | 72,08 | -1,26% | - |
| 28.08.2025 | 72,44 | 73,00 | 71,41 | 73,00 | 0,76% | - |
| 27.08.2025 | 73,76 | 74,85 | 72,40 | 72,45 | -0,88% | - |
| 26.08.2025 | 74,66 | 75,62 | 73,00 | 73,09 | -2,37% | - |
| 25.08.2025 | 74,63 | 76,11 | 74,43 | 74,87 | 0,42% | - |
| 22.08.2025 | 70,27 | 74,71 | 70,07 | 74,55 | 6,33% | - |
| 21.08.2025 | 69,61 | 70,78 | 68,84 | 70,12 | 0,76% | - |
| 20.08.2025 | 71,59 | 71,71 | 69,11 | 69,59 | -2,95% | - |
| 19.08.2025 | 72,41 | 73,28 | 71,45 | 71,70 | -1,01% | - |
| 18.08.2025 | 72,74 | 72,91 | 71,59 | 72,43 | -0,40% | - |
| 15.08.2025 | 73,69 | 74,05 | 72,49 | 72,72 | -0,64% | - |
| 14.08.2025 | 72,29 | 73,67 | 71,08 | 73,19 | 1,05% | - |
| 13.08.2025 | 68,62 | 72,52 | 68,38 | 72,43 | 5,44% | - |
| 12.08.2025 | 68,52 | 69,65 | 68,39 | 68,70 | 0,39% | - |
| 11.08.2025 | 69,45 | 70,19 | 67,53 | 68,43 | -1,58% | - |
| 08.08.2025 | 72,73 | 73,02 | 69,25 | 69,52 | -4,19% | - |
| 07.08.2025 | 72,85 | 75,54 | 70,98 | 72,56 | -0,66% | - |
| 06.08.2025 | 71,50 | 73,32 | 70,54 | 73,05 | 2,49% | - |
| 05.08.2025 | 72,54 | 73,63 | 71,18 | 71,27 | -1,42% | - |
| 04.08.2025 | 69,55 | 72,32 | 69,46 | 72,30 | 4,20% | - |
| 01.08.2025 | 69,42 | 69,43 | 67,38 | 69,39 | -0,30% | - |
| 31.07.2025 | 69,29 | 70,14 | 68,43 | 69,60 | 0,55% | - |
| 30.07.2025 | 69,14 | 70,30 | 68,97 | 69,22 | 0,17% | - |
| 29.07.2025 | 70,80 | 71,10 | 68,97 | 69,10 | -2,10% | - |
| 28.07.2025 | 69,43 | 70,66 | 69,43 | 70,58 | 2,11% | 20,00 |
| 25.07.2025 | 68,57 | 69,19 | 68,16 | 69,12 | 1,04% | - |
| 24.07.2025 | 68,22 | 68,57 | 67,31 | 68,41 | 0,00% | - |
| 23.07.2025 | 68,56 | 69,50 | 68,03 | 68,41 | 0,20% | - |
| 22.07.2025 | 66,52 | 68,53 | 66,24 | 68,27 | 2,64% | - |
| 21.07.2025 | 66,66 | 67,55 | 65,50 | 66,52 | -0,16% | - |
| 18.07.2025 | 66,94 | 67,19 | 66,34 | 66,62 | -0,54% | - |
| 17.07.2025 | 66,20 | 67,72 | 66,01 | 66,98 | 1,28% | - |
| 16.07.2025 | 65,83 | 67,03 | 64,84 | 66,14 | 0,14% | 250,00 |
| 15.07.2025 | 67,56 | 68,41 | 66,05 | 66,05 | -2,31% | - |
| 14.07.2025 | 66,47 | 67,72 | 66,24 | 67,61 | 1,20% | - |
| 11.07.2025 | 67,28 | 67,39 | 66,15 | 66,81 | -0,85% | - |
| 10.07.2025 | 64,62 | 67,58 | 64,24 | 67,38 | 4,58% | - |
| 09.07.2025 | 61,94 | 65,17 | 61,91 | 64,43 | 4,01% | - |
| 08.07.2025 | 61,75 | 62,22 | 60,73 | 61,95 | 0,25% | - |
| 07.07.2025 | 61,41 | 62,01 | 61,06 | 61,79 | 0,99% | - |
| 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% | - |