61,560€
3,81%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 59,46 | 59,46 | 59,46 | 59,46 | 0,27% | - |
| 15.05.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -3,51% | - |
| 14.05.2025 | 61,46 | 61,46 | 61,46 | 61,46 | -1,60% | - |
| 13.05.2025 | 62,46 | 62,46 | 62,46 | 62,46 | 4,59% | - |
| 12.05.2025 | 59,72 | 59,72 | 59,72 | 59,72 | 1,19% | - |
| 09.05.2025 | 59,02 | 59,02 | 59,02 | 59,02 | 5,73% | - |
| 08.05.2025 | 55,82 | 55,82 | 55,82 | 55,82 | -3,73% | - |
| 07.05.2025 | 57,98 | 57,98 | 57,98 | 57,98 | -1,02% | - |
| 06.05.2025 | 58,58 | 58,58 | 58,58 | 58,58 | -0,51% | - |
| 05.05.2025 | 58,88 | 58,88 | 58,88 | 58,88 | 1,59% | - |
| 02.05.2025 | 57,96 | 57,96 | 57,96 | 57,96 | 0,59% | - |
| 30.04.2025 | 57,62 | 57,62 | 57,62 | 57,62 | 1,84% | - |
| 29.04.2025 | 56,58 | 56,58 | 56,58 | 56,58 | -0,14% | - |
| 28.04.2025 | 56,66 | 56,66 | 56,66 | 56,66 | -0,25% | - |
| 25.04.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 3,16% | - |
| 24.04.2025 | 55,06 | 55,06 | 55,06 | 55,06 | 0,84% | - |
| 23.04.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 4,92% | - |
| 22.04.2025 | 51,06 | 52,04 | 51,06 | 52,04 | -3,84% | 200,00 |
| 17.04.2025 | 54,12 | 54,12 | 54,12 | 54,12 | -0,95% | - |
| 16.04.2025 | 54,64 | 54,64 | 54,64 | 54,64 | 1,45% | - |
| 15.04.2025 | 53,86 | 53,86 | 53,86 | 53,86 | 2,05% | - |
| 14.04.2025 | 52,78 | 52,78 | 52,78 | 52,78 | -2,26% | - |
| 11.04.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -8,07% | - |
| 10.04.2025 | 58,74 | 58,74 | 58,74 | 58,74 | 11,63% | - |
| 09.04.2025 | 52,62 | 52,62 | 52,62 | 52,62 | -9,02% | - |
| 08.04.2025 | 57,84 | 57,84 | 57,84 | 57,84 | 2,30% | - |
| 07.04.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -5,29% | - |
| 04.04.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -3,40% | - |
| 03.04.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -1,15% | - |
| 02.04.2025 | 62,52 | 62,52 | 62,52 | 62,52 | 2,19% | - |
| 01.04.2025 | 61,18 | 61,18 | 61,18 | 61,18 | -0,55% | - |
| 31.03.2025 | 61,52 | 61,52 | 61,52 | 61,52 | -2,84% | - |
| 28.03.2025 | 63,32 | 63,32 | 63,32 | 63,32 | -2,49% | - |
| 27.03.2025 | 64,94 | 64,94 | 64,94 | 64,94 | -2,08% | - |
| 26.03.2025 | 66,32 | 66,32 | 66,32 | 66,32 | -0,15% | - |
| 25.03.2025 | 66,42 | 66,42 | 66,42 | 66,42 | 2,72% | - |
| 24.03.2025 | 64,66 | 64,66 | 64,66 | 64,66 | 2,02% | - |
| 21.03.2025 | 63,38 | 63,38 | 63,38 | 63,38 | 0,73% | - |
| 20.03.2025 | 62,92 | 62,92 | 62,92 | 62,92 | 2,14% | - |
| 19.03.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -1,57% | - |
| 18.03.2025 | 62,58 | 62,58 | 62,58 | 62,58 | 0,51% | - |
| 17.03.2025 | 62,26 | 62,26 | 62,26 | 62,26 | 1,90% | - |
| 14.03.2025 | 61,10 | 61,10 | 61,10 | 61,10 | -4,08% | - |
| 13.03.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 2,21% | - |
| 12.03.2025 | 62,32 | 62,32 | 62,32 | 62,32 | -3,29% | - |
| 11.03.2025 | 64,44 | 64,44 | 64,44 | 64,44 | -2,51% | - |
| 10.03.2025 | 67,76 | 67,76 | 66,10 | 66,10 | -0,18% | 200,00 |
| 07.03.2025 | 66,22 | 66,22 | 66,22 | 66,22 | -4,11% | - |
| 06.03.2025 | 69,06 | 69,06 | 69,06 | 69,06 | 1,35% | - |
| 05.03.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -0,23% | - |
| 04.03.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -3,80% | - |
| 03.03.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,71% | - |
| 28.02.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -1,95% | - |
| 27.02.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 1,50% | - |
| 26.02.2025 | 70,84 | 70,84 | 70,84 | 70,84 | 2,85% | - |
| 25.02.2025 | 68,88 | 68,88 | 68,88 | 68,88 | 0,70% | - |
| 24.02.2025 | 68,40 | 68,40 | 68,40 | 68,40 | -4,17% | - |
| 21.02.2025 | 71,38 | 71,38 | 71,38 | 71,38 | -1,92% | - |
| 20.02.2025 | 72,78 | 72,78 | 72,78 | 72,78 | -0,90% | - |
| 19.02.2025 | 73,44 | 73,44 | 73,44 | 73,44 | 0,60% | - |
| 18.02.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,25% | - |
| 17.02.2025 | 72,82 | 72,82 | 72,82 | 72,82 | 1,65% | - |
| 14.02.2025 | 71,64 | 71,64 | 71,64 | 71,64 | 0,36% | - |
| 13.02.2025 | 71,38 | 71,38 | 71,38 | 71,38 | -4,80% | - |
| 12.02.2025 | 74,98 | 74,98 | 74,98 | 74,98 | -8,52% | - |
| 11.02.2025 | 81,96 | 81,96 | 81,96 | 81,96 | -0,75% | - |
| 10.02.2025 | 81,36 | 82,58 | 81,36 | 82,58 | 2,69% | 700,00 |
| 07.02.2025 | 80,42 | 80,42 | 80,42 | 80,42 | 1,13% | - |
| 06.02.2025 | 79,52 | 79,52 | 79,52 | 79,52 | 2,24% | - |
| 05.02.2025 | 77,78 | 77,78 | 77,78 | 77,78 | 1,81% | - |
| 04.02.2025 | 76,40 | 76,40 | 76,40 | 76,40 | 1,06% | - |
| 03.02.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -2,35% | - |
| 31.01.2025 | 77,42 | 77,42 | 77,42 | 77,42 | 1,68% | - |
| 30.01.2025 | 76,14 | 76,14 | 76,14 | 76,14 | -1,48% | - |
| 29.01.2025 | 77,28 | 77,28 | 77,28 | 77,28 | -0,95% | - |
| 28.01.2025 | 74,30 | 78,02 | 74,30 | 78,02 | 7,85% | 360,00 |
| 27.01.2025 | 72,34 | 72,34 | 72,34 | 72,34 | -0,69% | - |
| 24.01.2025 | 72,84 | 72,84 | 72,84 | 72,84 | -0,84% | - |
| 23.01.2025 | 72,36 | 73,46 | 72,36 | 73,46 | 2,66% | 420,00 |
| 22.01.2025 | 71,56 | 71,56 | 71,56 | 71,56 | 0,14% | - |
| 21.01.2025 | 71,46 | 71,46 | 71,46 | 71,46 | -0,86% | - |
| 20.01.2025 | 72,08 | 72,08 | 72,08 | 72,08 | 1,46% | - |
| 17.01.2025 | 71,04 | 71,04 | 71,04 | 71,04 | 1,63% | - |
| 16.01.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 5,11% | - |
| 15.01.2025 | 66,50 | 66,50 | 66,50 | 66,50 | 0,70% | - |
| 14.01.2025 | 66,04 | 66,04 | 66,04 | 66,04 | -0,42% | - |
| 13.01.2025 | 66,32 | 66,32 | 66,32 | 66,32 | 1,01% | - |
| 10.01.2025 | 65,66 | 65,66 | 65,66 | 65,66 | -0,03% | - |
| 09.01.2025 | 65,68 | 65,68 | 65,68 | 65,68 | -1,85% | - |
| 08.01.2025 | 66,92 | 66,92 | 66,92 | 66,92 | -2,76% | - |
| 07.01.2025 | 68,82 | 68,82 | 68,82 | 68,82 | 0,15% | - |
| 06.01.2025 | 68,72 | 68,72 | 68,72 | 68,72 | 1,33% | - |
| 03.01.2025 | 67,82 | 67,82 | 67,82 | 67,82 | -0,26% | - |
| 02.01.2025 | 67,60 | 68,00 | 67,60 | 68,00 | -1,51% | 101,00 |
| 30.12.2024 | 69,04 | 69,04 | 69,04 | 69,04 | -1,65% | - |
| 27.12.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -0,26% | - |
| 23.12.2024 | 70,38 | 70,38 | 70,38 | 70,38 | 2,77% | - |
| 20.12.2024 | 68,48 | 68,48 | 68,48 | 68,48 | -1,04% | - |
| 19.12.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -5,85% | - |
| 18.12.2024 | 73,38 | 73,50 | 73,38 | 73,50 | -0,68% | 8,00 |