55,505€
0,94%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 54,53 | 54,64 | 54,03 | 54,64 | -0,64% | 362,00 |
| 30.10.2024 | 53,61 | 54,99 | 53,61 | 54,99 | 2,69% | 67,00 |
| 29.10.2024 | 54,96 | 54,96 | 53,50 | 53,55 | -3,51% | 387,00 |
| 28.10.2024 | 55,49 | 55,50 | 55,49 | 55,50 | -0,98% | 100,00 |
| 25.10.2024 | 55,70 | 56,05 | 55,68 | 56,05 | 0,09% | 352,00 |
| 24.10.2024 | 55,61 | 56,00 | 55,54 | 56,00 | -0,60% | 115,00 |
| 23.10.2024 | 55,83 | 56,34 | 55,83 | 56,34 | 0,02% | 57,00 |
| 22.10.2024 | 58,20 | 58,83 | 56,19 | 56,33 | -3,94% | 3.194,00 |
| 21.10.2024 | 58,43 | 58,64 | 58,43 | 58,64 | 0,98% | 148,00 |
| 18.10.2024 | 58,07 | 58,07 | 58,07 | 58,07 | 1,20% | 22,00 |
| 17.10.2024 | 57,38 | 57,38 | 57,38 | 57,38 | -2,21% | 23,00 |
| 16.10.2024 | 58,19 | 59,02 | 57,68 | 58,68 | 0,83% | - |
| 15.10.2024 | 57,94 | 58,60 | 57,17 | 58,19 | 1,72% | - |
| 14.10.2024 | 57,41 | 57,95 | 56,64 | 57,21 | 1,27% | - |
| 11.10.2024 | 56,49 | 56,49 | 56,49 | 56,49 | 2,30% | 55,00 |
| 10.10.2024 | 54,32 | 55,22 | 54,32 | 55,22 | -0,05% | 57,00 |
| 09.10.2024 | 55,25 | 55,25 | 55,25 | 55,25 | -2,92% | 400,00 |
| 08.10.2024 | 55,26 | 57,85 | 55,19 | 56,91 | 2,74% | - |
| 07.10.2024 | 57,24 | 57,27 | 54,88 | 55,39 | -3,42% | - |
| 04.10.2024 | 57,35 | 57,35 | 57,35 | 57,35 | 0,83% | 105,00 |
| 03.10.2024 | 56,94 | 57,16 | 56,20 | 56,88 | -0,25% | 576,00 |
| 02.10.2024 | 57,92 | 57,92 | 57,02 | 57,02 | -2,35% | 69,00 |
| 01.10.2024 | 57,60 | 58,39 | 57,32 | 58,39 | 0,93% | 251,00 |
| 30.09.2024 | 58,56 | 59,04 | 57,47 | 57,85 | -0,99% | - |
| 27.09.2024 | 59,25 | 59,25 | 58,43 | 58,43 | -0,89% | 84,00 |
| 26.09.2024 | 59,51 | 60,43 | 58,54 | 58,96 | -0,65% | - |
| 25.09.2024 | 60,00 | 60,00 | 59,34 | 59,34 | 0,78% | 47,00 |
| 24.09.2024 | 59,15 | 59,15 | 58,88 | 58,88 | -0,74% | 15,00 |
| 23.09.2024 | 60,22 | 60,22 | 59,32 | 59,32 | -1,29% | 190,00 |
| 20.09.2024 | 60,28 | 61,62 | 59,91 | 60,10 | -0,93% | - |
| 19.09.2024 | 59,53 | 61,75 | 59,45 | 60,66 | 7,32% | - |
| 18.09.2024 | 56,55 | 57,12 | 56,07 | 56,53 | 0,41% | - |
| 17.09.2024 | 56,26 | 57,76 | 56,24 | 56,30 | 1,69% | - |
| 16.09.2024 | 53,85 | 56,36 | 53,80 | 55,36 | 9,00% | - |
| 13.09.2024 | 50,79 | 50,79 | 50,79 | 50,79 | 0,42% | - |
| 12.09.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 0,24% | - |
| 11.09.2024 | 50,46 | 50,46 | 50,46 | 50,46 | 1,49% | - |
| 10.09.2024 | 48,88 | 49,91 | 48,72 | 49,72 | 3,14% | - |
| 09.09.2024 | 48,33 | 49,26 | 48,09 | 48,21 | -1,21% | - |
| 06.09.2024 | 48,20 | 50,03 | 47,60 | 48,80 | 0,84% | - |
| 05.09.2024 | 48,39 | 48,39 | 48,39 | 48,39 | -1,42% | - |
| 04.09.2024 | 48,65 | 49,34 | 48,07 | 49,09 | -1,09% | - |
| 03.09.2024 | 49,63 | 49,63 | 49,63 | 49,63 | -0,54% | - |
| 02.09.2024 | 49,88 | 49,95 | 49,78 | 49,90 | 0,21% | - |
| 30.08.2024 | 50,44 | 51,09 | 49,79 | 49,79 | -1,84% | - |
| 29.08.2024 | 50,79 | 51,39 | 50,53 | 50,73 | 0,98% | - |
| 28.08.2024 | 51,46 | 51,57 | 50,11 | 50,24 | -1,25% | - |
| 27.08.2024 | 51,66 | 51,74 | 49,92 | 50,87 | -1,29% | - |
| 26.08.2024 | 50,74 | 52,16 | 50,24 | 51,54 | 1,95% | - |
| 23.08.2024 | 48,10 | 50,55 | 48,10 | 50,55 | 2,66% | 109,00 |
| 22.08.2024 | 49,16 | 49,69 | 48,94 | 49,24 | 1,52% | - |
| 21.08.2024 | 49,18 | 49,70 | 48,50 | 48,50 | -1,75% | - |
| 20.08.2024 | 50,20 | 50,88 | 49,05 | 49,37 | 1,57% | - |
| 19.08.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,84% | 40,00 |
| 16.08.2024 | 48,39 | 48,72 | 47,64 | 48,20 | -1,78% | - |
| 15.08.2024 | 49,67 | 49,67 | 49,07 | 49,07 | 1,85% | 190,00 |
| 14.08.2024 | 48,50 | 49,19 | 47,06 | 48,18 | -0,18% | - |
| 13.08.2024 | 46,78 | 48,63 | 46,58 | 48,26 | 2,58% | - |
| 12.08.2024 | 47,53 | 47,67 | 46,57 | 47,05 | 0,40% | - |
| 09.08.2024 | 45,26 | 47,25 | 45,13 | 46,86 | 6,04% | - |
| 08.08.2024 | 41,61 | 44,20 | 41,61 | 44,20 | 12,71% | 38,00 |
| 07.08.2024 | 39,21 | 39,21 | 39,21 | 39,21 | -0,63% | 1,00 |
| 06.08.2024 | 38,95 | 39,46 | 38,95 | 39,46 | 0,65% | 40,00 |
| 05.08.2024 | 39,67 | 39,67 | 37,78 | 39,21 | -1,74% | 205,00 |
| 02.08.2024 | 42,00 | 42,06 | 39,86 | 39,90 | -7,16% | - |
| 01.08.2024 | 42,98 | 42,98 | 42,98 | 42,98 | -4,90% | 10,00 |
| 31.07.2024 | 45,58 | 46,44 | 45,10 | 45,19 | 0,38% | - |
| 30.07.2024 | 45,46 | 45,75 | 44,71 | 45,02 | -0,74% | - |
| 29.07.2024 | 45,36 | 45,36 | 45,36 | 45,36 | 0,95% | 20,00 |
| 26.07.2024 | 44,79 | 46,44 | 44,77 | 44,93 | -0,87% | - |
| 25.07.2024 | 44,29 | 45,32 | 44,29 | 45,32 | -2,30% | 588,00 |
| 24.07.2024 | 47,08 | 47,31 | 45,78 | 46,39 | -3,16% | - |
| 23.07.2024 | 47,51 | 47,90 | 47,51 | 47,90 | 1,37% | 127,00 |
| 22.07.2024 | 46,34 | 47,48 | 46,27 | 47,25 | 0,86% | - |
| 19.07.2024 | 46,52 | 46,90 | 46,52 | 46,85 | 0,62% | 200,00 |
| 18.07.2024 | 48,45 | 48,45 | 46,49 | 46,56 | -4,37% | 81,00 |
| 17.07.2024 | 48,42 | 48,73 | 48,42 | 48,69 | 0,60% | 79,00 |
| 16.07.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 2,98% | 26,00 |
| 15.07.2024 | 46,00 | 47,00 | 46,00 | 47,00 | 2,24% | 41,00 |
| 12.07.2024 | 45,61 | 46,03 | 45,05 | 45,97 | 1,95% | - |
| 11.07.2024 | 43,45 | 45,09 | 43,45 | 45,09 | 3,17% | 47,00 |
| 10.07.2024 | 44,28 | 44,88 | 42,84 | 43,71 | 1,47% | - |
| 09.07.2024 | 43,07 | 43,07 | 43,07 | 43,07 | 0,50% | 1,00 |
| 08.07.2024 | 42,86 | 42,86 | 42,86 | 42,86 | 0,94% | 1,00 |
| 05.07.2024 | 42,40 | 42,61 | 41,97 | 42,46 | 0,19% | - |
| 04.07.2024 | 42,46 | 42,55 | 42,37 | 42,37 | 0,97% | - |
| 03.07.2024 | 41,97 | 41,97 | 41,97 | 41,97 | 0,19% | 25,00 |
| 02.07.2024 | 42,48 | 42,76 | 41,77 | 41,89 | -1,06% | - |
| 01.07.2024 | 42,34 | 42,34 | 42,34 | 42,34 | -3,54% | 150,00 |
| 28.06.2024 | 43,77 | 44,61 | 43,68 | 43,89 | 0,69% | - |
| 27.06.2024 | 43,40 | 43,79 | 43,16 | 43,59 | 1,55% | - |
| 26.06.2024 | 42,92 | 42,92 | 42,92 | 42,92 | -0,42% | 10,00 |
| 25.06.2024 | 43,70 | 43,81 | 43,10 | 43,10 | -5,48% | 465,00 |
| 24.06.2024 | 45,50 | 45,60 | 45,50 | 45,60 | -0,16% | 94,00 |
| 21.06.2024 | 45,52 | 45,85 | 45,23 | 45,67 | 0,38% | - |
| 20.06.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -0,08% | 5,00 |
| 19.06.2024 | 45,66 | 45,66 | 45,53 | 45,54 | 2,65% | - |
| 18.06.2024 | 43,66 | 44,73 | 43,57 | 44,36 | -0,77% | - |
| 17.06.2024 | 44,71 | 44,71 | 44,71 | 44,71 | 0,26% | 45,00 |
| 14.06.2024 | 45,20 | 45,20 | 44,59 | 44,59 | -2,09% | 185,00 |