40,530€
5,41%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 38,74 | 38,74 | 38,74 | 38,74 | 0,75% | - |
| 13.05.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -1,81% | - |
| 10.05.2024 | 39,16 | 39,16 | 39,16 | 39,16 | 3,19% | - |
| 09.05.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -4,62% | - |
| 08.05.2024 | 39,06 | 39,79 | 39,06 | 39,79 | 5,24% | 15,00 |
| 07.05.2024 | 37,81 | 37,81 | 37,81 | 37,81 | 2,44% | - |
| 06.05.2024 | 36,91 | 36,91 | 36,91 | 36,91 | 1,43% | - |
| 03.05.2024 | 36,39 | 36,39 | 36,39 | 36,39 | 1,11% | - |
| 02.05.2024 | 35,99 | 35,99 | 35,99 | 35,99 | -9,89% | - |
| 30.04.2024 | 39,94 | 39,94 | 39,94 | 39,94 | -0,20% | - |
| 29.04.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 1,96% | - |
| 26.04.2024 | 39,25 | 39,25 | 39,25 | 39,25 | -0,98% | - |
| 25.04.2024 | 39,64 | 39,64 | 39,64 | 39,64 | -1,15% | - |
| 24.04.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 3,89% | - |
| 23.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,02% | - |
| 22.04.2024 | 38,21 | 38,21 | 38,21 | 38,21 | 0,45% | - |
| 19.04.2024 | 38,04 | 38,04 | 38,04 | 38,04 | -2,26% | - |
| 18.04.2024 | 38,92 | 38,92 | 38,92 | 38,92 | -2,48% | - |
| 17.04.2024 | 39,91 | 39,91 | 39,91 | 39,91 | 1,04% | - |
| 16.04.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -3,33% | - |
| 15.04.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -0,78% | - |
| 12.04.2024 | 41,18 | 41,18 | 41,18 | 41,18 | 0,44% | - |
| 11.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -4,87% | - |
| 10.04.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 1,22% | - |
| 09.04.2024 | 42,58 | 42,58 | 42,58 | 42,58 | 0,66% | - |
| 08.04.2024 | 42,30 | 42,30 | 42,30 | 42,30 | 0,57% | - |
| 05.04.2024 | 42,06 | 42,06 | 42,06 | 42,06 | 0,14% | - |
| 04.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,12% | - |
| 03.04.2024 | 42,05 | 42,05 | 42,05 | 42,05 | -3,60% | - |
| 02.04.2024 | 43,61 | 43,62 | 43,61 | 43,62 | -3,88% | 31,00 |
| 28.03.2024 | 45,38 | 45,38 | 45,38 | 45,38 | 2,83% | - |
| 27.03.2024 | 44,13 | 44,13 | 44,13 | 44,13 | -0,81% | - |
| 26.03.2024 | 44,49 | 44,49 | 44,49 | 44,49 | -2,54% | - |
| 25.03.2024 | 45,65 | 45,65 | 45,65 | 45,65 | -1,08% | - |
| 22.03.2024 | 46,15 | 46,15 | 46,15 | 46,15 | 5,41% | - |
| 21.03.2024 | 43,78 | 43,78 | 43,78 | 43,78 | 1,79% | - |
| 20.03.2024 | 43,01 | 43,01 | 43,01 | 43,01 | 1,06% | - |
| 19.03.2024 | 42,56 | 42,56 | 42,56 | 42,56 | 1,07% | - |
| 18.03.2024 | 42,11 | 42,11 | 42,11 | 42,11 | -12,96% | - |
| 15.03.2024 | 48,38 | 48,38 | 48,38 | 48,38 | -1,45% | - |
| 14.03.2024 | 49,09 | 49,09 | 49,09 | 49,09 | -1,41% | - |
| 13.03.2024 | 49,79 | 49,79 | 49,79 | 49,79 | -2,49% | - |
| 12.03.2024 | 51,06 | 51,06 | 51,06 | 51,06 | 0,31% | 100,00 |
| 11.03.2024 | 50,92 | 50,92 | 50,90 | 50,90 | 3,90% | 20,00 |
| 08.03.2024 | 48,99 | 48,99 | 48,99 | 48,99 | -0,22% | - |
| 07.03.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 2,55% | - |
| 06.03.2024 | 47,88 | 47,88 | 47,88 | 47,88 | -5,34% | - |
| 05.03.2024 | 50,58 | 50,58 | 50,58 | 50,58 | -0,39% | - |
| 04.03.2024 | 50,78 | 50,78 | 50,78 | 50,78 | 2,23% | - |
| 01.03.2024 | 49,67 | 49,67 | 49,67 | 49,67 | 2,31% | - |
| 29.02.2024 | 48,55 | 48,55 | 48,55 | 48,55 | 0,66% | - |
| 28.02.2024 | 48,23 | 48,23 | 48,23 | 48,23 | 2,18% | - |
| 27.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,13% | - |
| 26.02.2024 | 47,14 | 47,14 | 47,14 | 47,14 | 0,23% | - |
| 23.02.2024 | 47,03 | 47,03 | 47,03 | 47,03 | -0,80% | - |
| 22.02.2024 | 47,41 | 47,41 | 47,41 | 47,41 | 0,13% | - |
| 21.02.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -1,40% | - |
| 20.02.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -1,17% | - |
| 19.02.2024 | 48,59 | 48,59 | 48,59 | 48,59 | -1,36% | - |
| 16.02.2024 | 51,40 | 51,40 | 49,26 | 49,26 | -5,09% | 9,00 |
| 15.02.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 0,39% | - |
| 14.02.2024 | 51,34 | 51,70 | 51,34 | 51,70 | 4,63% | 20,00 |
| 13.02.2024 | 49,41 | 49,41 | 49,41 | 49,41 | 0,90% | - |
| 12.02.2024 | 48,97 | 48,97 | 48,97 | 48,97 | -2,29% | - |
| 09.02.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -0,95% | - |
| 08.02.2024 | 51,16 | 51,16 | 50,60 | 50,60 | -0,90% | 11,00 |
| 07.02.2024 | 51,06 | 51,06 | 51,06 | 51,06 | 2,00% | - |
| 06.02.2024 | 50,06 | 50,06 | 50,06 | 50,06 | -2,49% | - |
| 05.02.2024 | 51,34 | 51,34 | 51,34 | 51,34 | -1,27% | - |
| 02.02.2024 | 51,70 | 52,00 | 51,70 | 52,00 | 2,65% | 144,00 |
| 01.02.2024 | 50,66 | 50,66 | 50,66 | 50,66 | -0,98% | - |
| 31.01.2024 | 51,16 | 51,16 | 51,16 | 51,16 | -1,43% | - |
| 30.01.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 3,30% | - |
| 29.01.2024 | 50,24 | 50,24 | 50,24 | 50,24 | 2,85% | - |
| 26.01.2024 | 48,85 | 48,85 | 48,85 | 48,85 | 1,06% | - |
| 25.01.2024 | 48,34 | 48,34 | 48,34 | 48,34 | -0,96% | - |
| 24.01.2024 | 48,81 | 48,81 | 48,81 | 48,81 | -0,77% | - |
| 23.01.2024 | 49,19 | 49,19 | 49,19 | 49,19 | 1,93% | - |
| 22.01.2024 | 48,26 | 48,26 | 48,26 | 48,26 | 3,21% | - |
| 19.01.2024 | 46,76 | 46,76 | 46,76 | 46,76 | 1,59% | - |
| 18.01.2024 | 46,03 | 46,03 | 46,03 | 46,03 | -1,10% | - |
| 17.01.2024 | 46,54 | 46,54 | 46,54 | 46,54 | -1,17% | - |
| 16.01.2024 | 47,09 | 47,09 | 47,09 | 47,09 | -0,28% | - |
| 15.01.2024 | 47,22 | 47,22 | 47,22 | 47,22 | -1,36% | - |
| 12.01.2024 | 47,87 | 47,87 | 47,87 | 47,87 | -0,73% | - |
| 11.01.2024 | 48,22 | 48,22 | 48,22 | 48,22 | -2,15% | - |
| 10.01.2024 | 49,28 | 49,28 | 49,28 | 49,28 | -0,16% | - |
| 09.01.2024 | 49,36 | 49,36 | 49,36 | 49,36 | 4,27% | - |
| 08.01.2024 | 47,34 | 47,34 | 47,34 | 47,34 | -1,09% | - |
| 05.01.2024 | 47,86 | 47,86 | 47,86 | 47,86 | -2,43% | - |
| 04.01.2024 | 49,05 | 49,05 | 49,05 | 49,05 | -3,56% | - |
| 03.01.2024 | 50,86 | 50,86 | 50,86 | 50,86 | -0,24% | - |
| 02.01.2024 | 50,98 | 50,98 | 50,98 | 50,98 | -1,70% | - |
| 29.12.2023 | 51,86 | 51,86 | 51,86 | 51,86 | -0,73% | - |
| 28.12.2023 | 52,24 | 52,24 | 52,24 | 52,24 | 0,62% | - |
| 27.12.2023 | 51,92 | 51,92 | 51,92 | 51,92 | -0,42% | - |
| 22.12.2023 | 52,14 | 52,14 | 52,14 | 52,14 | 3,17% | - |
| 21.12.2023 | 50,54 | 50,54 | 50,54 | 50,54 | -1,98% | - |
| 20.12.2023 | 51,56 | 51,56 | 51,56 | 51,56 | 2,63% | - |
| 19.12.2023 | 50,24 | 50,24 | 50,24 | 50,24 | 0,70% | - |