63,835€
0,75%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 62,90 | 63,08 | 62,83 | 62,91 | -0,72% | - |
| 15.10.2025 | 62,87 | 63,38 | 62,87 | 63,36 | 2,38% | 59,00 |
| 14.10.2025 | 59,87 | 61,89 | 59,87 | 61,89 | 2,93% | 121,00 |
| 13.10.2025 | 60,09 | 61,50 | 60,09 | 60,13 | 0,27% | 443,00 |
| 10.10.2025 | 61,25 | 61,25 | 59,83 | 59,97 | -2,25% | 36,00 |
| 09.10.2025 | 61,35 | 61,35 | 61,35 | 61,35 | -0,79% | 10,00 |
| 08.10.2025 | 62,65 | 62,97 | 61,46 | 61,84 | 0,55% | - |
| 07.10.2025 | 63,23 | 63,81 | 61,50 | 61,50 | -7,11% | - |
| 06.10.2025 | 66,21 | 66,21 | 66,21 | 66,21 | 0,91% | 64,00 |
| 03.10.2025 | 65,61 | 65,61 | 65,61 | 65,61 | 3,39% | 20,00 |
| 02.10.2025 | 62,53 | 63,46 | 62,53 | 63,46 | 0,21% | 47,00 |
| 01.10.2025 | 64,96 | 64,96 | 63,33 | 63,33 | -5,74% | 816,00 |
| 30.09.2025 | 67,19 | 67,19 | 67,19 | 67,19 | -1,15% | 6,00 |
| 29.09.2025 | 67,69 | 68,37 | 67,69 | 67,97 | -0,34% | 593,00 |
| 26.09.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 1,75% | 20,00 |
| 25.09.2025 | 67,26 | 67,39 | 66,28 | 67,03 | -1,89% | - |
| 24.09.2025 | 67,26 | 68,97 | 67,01 | 68,32 | 0,86% | - |
| 23.09.2025 | 69,09 | 69,09 | 67,46 | 67,74 | -1,68% | 43,00 |
| 22.09.2025 | 71,77 | 71,77 | 68,90 | 68,90 | -7,76% | 169,00 |
| 19.09.2025 | 76,02 | 76,58 | 74,70 | 74,70 | -3,33% | 87,00 |
| 18.09.2025 | 77,39 | 77,53 | 77,27 | 77,27 | -0,16% | 100,00 |
| 17.09.2025 | 75,14 | 77,87 | 75,14 | 77,39 | 5,01% | 357,00 |
| 16.09.2025 | 73,63 | 73,70 | 73,63 | 73,70 | -0,11% | 168,00 |
| 15.09.2025 | 73,71 | 73,78 | 73,60 | 73,78 | -2,15% | 192,00 |
| 12.09.2025 | 76,41 | 76,41 | 75,40 | 75,40 | -0,51% | 19,00 |
| 11.09.2025 | 73,40 | 75,80 | 72,37 | 75,79 | 2,61% | - |
| 10.09.2025 | 74,55 | 74,55 | 73,86 | 73,86 | -2,59% | 47,00 |
| 09.09.2025 | 76,32 | 77,07 | 75,82 | 75,82 | -1,19% | 37,00 |
| 08.09.2025 | 74,76 | 78,00 | 74,76 | 76,73 | 6,82% | 21,00 |
| 05.09.2025 | 71,83 | 71,83 | 71,83 | 71,83 | -0,24% | 27,00 |
| 04.09.2025 | 71,93 | 72,00 | 71,93 | 72,00 | 0,45% | 47,00 |
| 03.09.2025 | 71,50 | 71,68 | 71,49 | 71,68 | 0,96% | 72,00 |
| 02.09.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -1,85% | 1,00 |
| 01.09.2025 | 72,34 | 72,34 | 72,34 | 72,34 | -0,15% | 25,00 |
| 29.08.2025 | 72,95 | 73,40 | 72,22 | 72,45 | -0,10% | - |
| 28.08.2025 | 72,52 | 72,52 | 72,52 | 72,52 | -1,44% | 6,00 |
| 27.08.2025 | 73,77 | 74,85 | 73,40 | 73,58 | 0,19% | - |
| 26.08.2025 | 73,74 | 74,14 | 73,44 | 73,44 | -2,05% | 37,00 |
| 25.08.2025 | 75,00 | 75,71 | 74,98 | 74,98 | 2,29% | 14,00 |
| 22.08.2025 | 70,36 | 73,60 | 70,36 | 73,30 | 4,68% | 146,00 |
| 21.08.2025 | 70,02 | 70,02 | 70,02 | 70,02 | -0,11% | 48,00 |
| 20.08.2025 | 70,35 | 70,35 | 70,10 | 70,10 | -3,37% | 5,00 |
| 19.08.2025 | 72,31 | 73,28 | 71,53 | 72,55 | 0,60% | - |
| 18.08.2025 | 72,60 | 72,91 | 71,59 | 72,11 | -1,53% | - |
| 15.08.2025 | 73,23 | 73,23 | 73,23 | 73,23 | 0,70% | 8,00 |
| 14.08.2025 | 73,44 | 73,44 | 72,72 | 72,72 | 1,35% | 37,00 |
| 13.08.2025 | 71,64 | 71,75 | 71,64 | 71,75 | 4,59% | 165,00 |
| 12.08.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,26% | 6,00 |
| 11.08.2025 | 69,88 | 70,09 | 68,28 | 68,42 | -3,07% | 49,00 |
| 08.08.2025 | 71,80 | 71,80 | 70,59 | 70,59 | -2,37% | 210,00 |
| 07.08.2025 | 71,38 | 74,60 | 71,38 | 72,30 | 0,95% | 33,00 |
| 06.08.2025 | 71,62 | 71,62 | 71,62 | 71,62 | -1,31% | 4,00 |
| 05.08.2025 | 72,09 | 72,57 | 72,04 | 72,57 | 1,92% | 74,00 |
| 04.08.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 4,74% | 70,00 |
| 01.08.2025 | 68,35 | 68,35 | 67,98 | 67,98 | -1,38% | 74,00 |
| 31.07.2025 | 68,93 | 68,93 | 68,93 | 68,93 | -1,05% | 10,00 |
| 30.07.2025 | 69,48 | 69,66 | 69,20 | 69,66 | -1,44% | 57,00 |
| 29.07.2025 | 71,00 | 71,00 | 70,44 | 70,68 | 1,22% | 14,00 |
| 28.07.2025 | 69,88 | 70,02 | 69,70 | 69,83 | 1,64% | 76,00 |
| 25.07.2025 | 68,24 | 68,93 | 68,24 | 68,70 | 0,91% | 27,00 |
| 24.07.2025 | 68,08 | 68,08 | 68,08 | 68,08 | -1,38% | 41,00 |
| 23.07.2025 | 69,05 | 69,05 | 69,03 | 69,03 | 2,75% | 102,00 |
| 22.07.2025 | 66,70 | 67,18 | 66,70 | 67,18 | 2,22% | 111,00 |
| 21.07.2025 | 65,72 | 65,72 | 65,72 | 65,72 | -1,91% | 11,00 |
| 18.07.2025 | 67,27 | 67,27 | 66,66 | 67,00 | -0,19% | 12,00 |
| 17.07.2025 | 66,54 | 67,13 | 66,54 | 67,13 | 1,01% | 168,00 |
| 16.07.2025 | 66,32 | 66,46 | 66,28 | 66,46 | -0,02% | 56,00 |
| 15.07.2025 | 67,00 | 67,00 | 66,47 | 66,47 | -0,79% | 15,00 |
| 14.07.2025 | 66,74 | 67,00 | 66,20 | 67,00 | 0,56% | 22,00 |
| 11.07.2025 | 67,53 | 67,55 | 66,58 | 66,63 | -0,85% | 34,00 |
| 10.07.2025 | 64,91 | 67,20 | 64,88 | 67,20 | 4,35% | 65,00 |
| 09.07.2025 | 61,79 | 64,40 | 61,79 | 64,40 | 4,29% | 60,00 |
| 08.07.2025 | 61,75 | 61,75 | 61,75 | 61,75 | -0,53% | 13,00 |
| 07.07.2025 | 61,35 | 62,08 | 61,35 | 62,08 | 1,40% | 65,00 |
| 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 |