61,190€
1,60%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 61,21 | 61,28 | 61,11 | 61,22 | 2,24% | - |
| 03.07.2025 | 59,88 | 59,88 | 59,88 | 59,88 | 0,71% | 1,00 |
| 02.07.2025 | 61,71 | 61,71 | 59,46 | 59,46 | -0,50% | 92,00 |
| 01.07.2025 | 59,76 | 59,76 | 59,76 | 59,76 | 0,32% | 30,00 |
| 30.06.2025 | 59,57 | 59,57 | 59,57 | 59,57 | -0,08% | 3,00 |
| 27.06.2025 | 59,62 | 59,62 | 59,62 | 59,62 | 2,37% | 20,00 |
| 26.06.2025 | 58,24 | 58,24 | 58,24 | 58,24 | -2,69% | 20,00 |
| 25.06.2025 | 60,21 | 60,21 | 59,41 | 59,85 | -0,42% | 22,00 |
| 24.06.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 2,09% | 25,00 |
| 23.06.2025 | 58,87 | 58,87 | 58,87 | 58,87 | -1,08% | 1,00 |
| 20.06.2025 | 58,43 | 59,57 | 58,37 | 59,52 | 2,00% | - |
| 19.06.2025 | 58,74 | 58,74 | 58,24 | 58,35 | -2,14% | - |
| 18.06.2025 | 58,83 | 59,63 | 58,76 | 59,63 | -1,30% | - |
| 17.06.2025 | 61,31 | 61,31 | 60,41 | 60,41 | -1,68% | 6,00 |
| 13.06.2025 | 61,70 | 61,70 | 61,44 | 61,44 | -0,41% | 31,00 |
| 12.06.2025 | 61,60 | 62,09 | 60,78 | 61,70 | -1,76% | - |
| 11.06.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 1,59% | 16,00 |
| 10.06.2025 | 61,82 | 61,82 | 61,82 | 61,82 | 0,23% | 1,00 |
| 09.06.2025 | 61,68 | 61,68 | 61,68 | 61,68 | 1,16% | 3,00 |
| 06.06.2025 | 60,97 | 60,97 | 60,97 | 60,97 | -1,96% | 52,00 |
| 05.06.2025 | 61,53 | 62,19 | 61,53 | 62,19 | 1,50% | 214,00 |
| 04.06.2025 | 60,51 | 61,27 | 60,00 | 61,27 | 2,78% | 538,00 |
| 03.06.2025 | 59,61 | 60,07 | 59,45 | 59,61 | 1,39% | - |
| 02.06.2025 | 58,58 | 58,89 | 57,24 | 58,80 | 0,26% | - |
| 30.05.2025 | 58,64 | 58,64 | 58,64 | 58,64 | 0,53% | 1,00 |
| 29.05.2025 | 58,33 | 58,33 | 58,33 | 58,33 | -1,42% | 100,00 |
| 28.05.2025 | 59,17 | 59,17 | 59,17 | 59,17 | 0,66% | 1,00 |
| 27.05.2025 | 58,78 | 58,78 | 58,78 | 58,78 | 0,26% | 100,00 |
| 26.05.2025 | 58,46 | 58,85 | 58,46 | 58,63 | 1,15% | - |
| 23.05.2025 | 56,99 | 58,40 | 56,99 | 57,96 | 1,15% | 16,00 |
| 22.05.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -2,02% | 38,00 |
| 21.05.2025 | 58,48 | 58,48 | 58,48 | 58,48 | -2,16% | 30,00 |
| 20.05.2025 | 60,13 | 60,65 | 59,52 | 59,77 | -1,37% | - |
| 19.05.2025 | 60,18 | 60,60 | 60,18 | 60,60 | -3,56% | 51,00 |
| 16.05.2025 | 60,85 | 62,86 | 60,85 | 62,84 | 3,87% | - |
| 15.05.2025 | 60,50 | 60,50 | 60,50 | 60,50 | -2,47% | 75,00 |
| 14.05.2025 | 62,88 | 62,93 | 60,80 | 62,03 | -2,61% | - |
| 13.05.2025 | 63,93 | 64,40 | 63,49 | 63,69 | 0,60% | - |
| 12.05.2025 | 61,56 | 63,31 | 61,56 | 63,31 | 5,22% | 292,00 |
| 09.05.2025 | 60,11 | 60,17 | 60,11 | 60,17 | -2,43% | 120,00 |
| 08.05.2025 | 61,67 | 61,67 | 61,67 | 61,67 | 2,04% | 50,00 |
| 07.05.2025 | 59,20 | 60,44 | 59,20 | 60,44 | 0,73% | 12,00 |
| 06.05.2025 | 60,18 | 60,18 | 59,75 | 60,00 | -0,85% | 304,00 |
| 05.05.2025 | 60,50 | 60,90 | 59,84 | 60,52 | 1,38% | - |
| 02.05.2025 | 59,69 | 59,69 | 59,69 | 59,69 | 2,40% | 6,00 |
| 30.04.2025 | 57,63 | 58,29 | 57,63 | 58,29 | -0,87% | 118,00 |
| 29.04.2025 | 57,91 | 58,80 | 57,74 | 58,80 | 2,39% | - |
| 28.04.2025 | 58,37 | 58,74 | 57,42 | 57,43 | -1,83% | - |
| 25.04.2025 | 58,00 | 58,50 | 58,00 | 58,50 | 1,47% | 9,00 |
| 24.04.2025 | 56,47 | 57,85 | 56,01 | 57,66 | 0,58% | - |
| 23.04.2025 | 57,32 | 57,32 | 57,32 | 57,32 | 9,41% | 2,00 |
| 22.04.2025 | 52,39 | 52,39 | 52,39 | 52,39 | -4,54% | 50,00 |
| 17.04.2025 | 55,34 | 55,58 | 54,00 | 54,88 | -1,38% | - |
| 16.04.2025 | 56,01 | 56,01 | 55,65 | 55,65 | -1,92% | 2,00 |
| 15.04.2025 | 56,74 | 56,74 | 56,74 | 56,74 | 4,65% | 9,00 |
| 14.04.2025 | 54,22 | 54,22 | 54,22 | 54,22 | 0,52% | 4,00 |
| 11.04.2025 | 52,63 | 53,94 | 52,63 | 53,94 | -10,11% | 35,00 |
| 10.04.2025 | 60,01 | 60,01 | 60,01 | 60,01 | 13,48% | 9,00 |
| 09.04.2025 | 54,28 | 55,46 | 52,27 | 52,88 | -10,19% | - |
| 08.04.2025 | 60,20 | 60,20 | 58,88 | 58,88 | 0,80% | 24,00 |
| 07.04.2025 | 59,34 | 59,34 | 58,41 | 58,41 | -4,73% | 33,00 |
| 04.04.2025 | 61,31 | 61,31 | 61,31 | 61,31 | -0,39% | 35,00 |
| 03.04.2025 | 61,99 | 63,06 | 60,33 | 61,55 | -5,37% | - |
| 02.04.2025 | 65,04 | 65,04 | 65,04 | 65,04 | 2,51% | 1,00 |
| 01.04.2025 | 63,45 | 63,45 | 63,45 | 63,45 | 1,00% | 4,00 |
| 31.03.2025 | 63,73 | 63,73 | 62,82 | 62,82 | -1,38% | 114,00 |
| 28.03.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -3,02% | 150,00 |
| 27.03.2025 | 66,46 | 66,61 | 64,94 | 65,69 | -2,98% | - |
| 26.03.2025 | 68,14 | 68,90 | 67,48 | 67,71 | 0,03% | - |
| 25.03.2025 | 67,91 | 68,66 | 67,35 | 67,69 | -0,36% | - |
| 24.03.2025 | 66,06 | 67,93 | 66,06 | 67,93 | 3,21% | 21,00 |
| 21.03.2025 | 65,30 | 66,04 | 64,26 | 65,82 | -2,31% | - |
| 20.03.2025 | 67,37 | 67,37 | 67,37 | 67,37 | 4,73% | 1,00 |
| 19.03.2025 | 64,05 | 64,33 | 64,05 | 64,33 | -0,53% | 31,00 |
| 18.03.2025 | 64,67 | 64,67 | 64,67 | 64,67 | -1,04% | 1,00 |
| 17.03.2025 | 65,35 | 65,35 | 65,35 | 65,35 | 1,37% | 1,00 |
| 14.03.2025 | 63,21 | 65,47 | 62,93 | 64,47 | -0,42% | - |
| 13.03.2025 | 64,74 | 64,74 | 64,74 | 64,74 | -1,82% | 55,00 |
| 12.03.2025 | 65,58 | 65,94 | 65,58 | 65,94 | -0,38% | 65,00 |
| 11.03.2025 | 66,19 | 66,19 | 66,19 | 66,19 | 1,30% | 1,00 |
| 10.03.2025 | 67,14 | 68,01 | 65,34 | 65,34 | -4,18% | 460,00 |
| 07.03.2025 | 68,19 | 68,19 | 68,19 | 68,19 | -2,98% | 1,00 |
| 06.03.2025 | 71,00 | 71,02 | 69,57 | 70,29 | 0,69% | - |
| 05.03.2025 | 70,06 | 70,70 | 69,01 | 69,80 | 1,14% | - |
| 04.03.2025 | 70,00 | 70,00 | 69,01 | 69,01 | -3,08% | 117,00 |
| 03.03.2025 | 71,79 | 71,79 | 71,20 | 71,20 | -2,29% | 178,00 |
| 28.02.2025 | 72,87 | 72,87 | 72,87 | 72,87 | -3,43% | 60,00 |
| 27.02.2025 | 74,91 | 76,20 | 74,35 | 75,46 | 1,09% | - |
| 26.02.2025 | 73,77 | 75,44 | 73,72 | 74,65 | 3,04% | - |
| 25.02.2025 | 71,50 | 72,44 | 71,50 | 72,44 | 0,92% | 395,00 |
| 24.02.2025 | 71,76 | 72,71 | 70,25 | 71,78 | -3,00% | 3.570,00 |
| 21.02.2025 | 74,31 | 74,39 | 73,81 | 74,00 | -0,62% | 332,00 |
| 20.02.2025 | 76,36 | 76,90 | 73,68 | 74,47 | -4,64% | - |
| 19.02.2025 | 77,02 | 78,09 | 77,02 | 78,09 | 0,35% | 12,00 |
| 18.02.2025 | 77,82 | 77,82 | 77,82 | 77,82 | 1,76% | 16,00 |
| 17.02.2025 | 76,27 | 76,55 | 76,27 | 76,48 | 1,40% | - |
| 14.02.2025 | 75,42 | 75,42 | 75,42 | 75,42 | 1,23% | 7,00 |
| 13.02.2025 | 75,27 | 75,27 | 74,50 | 74,50 | -1,99% | 78,00 |
| 12.02.2025 | 77,62 | 78,60 | 71,56 | 76,01 | -10,70% | 1.087,00 |
| 11.02.2025 | 85,79 | 86,00 | 85,12 | 85,12 | 0,39% | 70,00 |