58,170€
-9,43%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 63,59 | 63,59 | 63,59 | 63,59 | -1,00% | - |
| 12.12.2025 | 64,23 | 64,23 | 64,23 | 64,23 | 1,26% | - |
| 11.12.2025 | 63,43 | 63,43 | 63,43 | 63,43 | -0,61% | - |
| 10.12.2025 | 63,82 | 63,82 | 63,82 | 63,82 | 2,74% | - |
| 09.12.2025 | 62,12 | 62,12 | 62,12 | 62,12 | -1,88% | - |
| 08.12.2025 | 63,31 | 63,31 | 63,31 | 63,31 | -2,04% | - |
| 05.12.2025 | 64,63 | 64,63 | 64,63 | 64,63 | -0,43% | - |
| 04.12.2025 | 64,91 | 64,91 | 64,91 | 64,91 | 5,08% | - |
| 03.12.2025 | 61,77 | 61,77 | 61,77 | 61,77 | -1,86% | - |
| 02.12.2025 | 62,94 | 62,94 | 62,94 | 62,94 | -0,44% | - |
| 01.12.2025 | 63,22 | 63,22 | 63,22 | 63,22 | -1,27% | - |
| 28.11.2025 | 64,03 | 64,03 | 64,03 | 64,03 | 0,28% | - |
| 27.11.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -0,14% | - |
| 26.11.2025 | 63,94 | 63,94 | 63,94 | 63,94 | 3,23% | - |
| 25.11.2025 | 61,94 | 61,94 | 61,94 | 61,94 | 0,06% | - |
| 24.11.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 6,67% | - |
| 21.11.2025 | 58,03 | 58,03 | 58,03 | 58,03 | -2,93% | - |
| 20.11.2025 | 59,77 | 59,78 | 59,77 | 59,78 | 3,55% | 1,00 |
| 19.11.2025 | 57,73 | 57,73 | 57,73 | 57,73 | -0,48% | - |
| 18.11.2025 | 58,01 | 58,01 | 58,01 | 58,01 | -2,14% | - |
| 17.11.2025 | 59,28 | 59,28 | 59,28 | 59,28 | -1,40% | - |
| 14.11.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -3,09% | - |
| 13.11.2025 | 62,04 | 62,04 | 62,04 | 62,04 | -2,93% | - |
| 12.11.2025 | 63,91 | 63,91 | 63,91 | 63,91 | 1,69% | - |
| 11.11.2025 | 62,85 | 62,85 | 62,85 | 62,85 | -1,05% | - |
| 10.11.2025 | 63,52 | 63,52 | 63,52 | 63,52 | 1,45% | - |
| 07.11.2025 | 62,61 | 62,61 | 62,61 | 62,61 | -1,85% | - |
| 06.11.2025 | 63,02 | 63,79 | 63,02 | 63,79 | 0,95% | 17,00 |
| 05.11.2025 | 63,19 | 63,19 | 63,19 | 63,19 | -0,63% | - |
| 04.11.2025 | 63,59 | 63,59 | 63,59 | 63,59 | -1,79% | - |
| 03.11.2025 | 64,75 | 64,75 | 64,75 | 64,75 | -0,38% | - |
| 31.10.2025 | 62,40 | 65,00 | 62,40 | 65,00 | 6,02% | 60,00 |
| 30.10.2025 | 61,31 | 61,31 | 61,31 | 61,31 | -5,72% | - |
| 29.10.2025 | 65,03 | 65,03 | 65,03 | 65,03 | -0,66% | - |
| 28.10.2025 | 65,46 | 65,46 | 65,46 | 65,46 | -2,05% | - |
| 27.10.2025 | 66,83 | 66,83 | 66,83 | 66,83 | -0,46% | - |
| 24.10.2025 | 67,14 | 67,14 | 67,14 | 67,14 | 0,99% | - |
| 23.10.2025 | 66,48 | 66,48 | 66,48 | 66,48 | 0,15% | - |
| 22.10.2025 | 66,38 | 66,38 | 66,38 | 66,38 | 3,95% | - |
| 21.10.2025 | 63,86 | 63,86 | 63,86 | 63,86 | 2,09% | - |
| 20.10.2025 | 62,55 | 62,55 | 62,55 | 62,55 | 0,84% | - |
| 17.10.2025 | 62,00 | 62,03 | 62,00 | 62,03 | -0,72% | 60,00 |
| 16.10.2025 | 62,48 | 62,48 | 62,48 | 62,48 | 0,39% | - |
| 15.10.2025 | 62,24 | 62,24 | 62,24 | 62,24 | 4,90% | - |
| 14.10.2025 | 59,33 | 59,33 | 59,33 | 59,33 | -2,58% | - |
| 13.10.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -0,20% | - |
| 10.10.2025 | 61,02 | 61,02 | 61,02 | 61,02 | -0,21% | - |
| 09.10.2025 | 61,15 | 61,15 | 61,15 | 61,15 | -1,89% | - |
| 08.10.2025 | 62,33 | 62,33 | 62,33 | 62,33 | -2,30% | - |
| 07.10.2025 | 62,94 | 63,80 | 62,94 | 63,80 | -2,28% | 10,00 |
| 06.10.2025 | 65,29 | 65,29 | 65,29 | 65,29 | 2,50% | - |
| 03.10.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 1,95% | - |
| 02.10.2025 | 62,48 | 62,48 | 62,48 | 62,48 | -3,97% | - |
| 01.10.2025 | 65,06 | 65,06 | 65,06 | 65,06 | -4,73% | - |
| 30.09.2025 | 68,29 | 68,29 | 68,29 | 68,29 | 0,00% | - |
| 29.09.2025 | 67,60 | 68,29 | 67,60 | 68,29 | 3,06% | 93,00 |
| 26.09.2025 | 66,26 | 66,26 | 66,26 | 66,26 | -1,10% | - |
| 25.09.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,09% | - |
| 24.09.2025 | 66,94 | 66,94 | 66,94 | 66,94 | -2,12% | - |
| 23.09.2025 | 68,39 | 68,39 | 68,39 | 68,39 | -6,94% | - |
| 22.09.2025 | 73,49 | 73,49 | 73,49 | 73,49 | -3,37% | - |
| 19.09.2025 | 76,05 | 76,05 | 76,05 | 76,05 | -0,83% | - |
| 18.09.2025 | 76,69 | 76,69 | 76,69 | 76,69 | 3,19% | - |
| 17.09.2025 | 74,32 | 74,32 | 74,32 | 74,32 | 0,88% | - |
| 16.09.2025 | 73,67 | 73,67 | 73,67 | 73,67 | -1,18% | - |
| 15.09.2025 | 74,55 | 74,55 | 74,55 | 74,55 | -1,62% | - |
| 12.09.2025 | 75,78 | 75,78 | 75,78 | 75,78 | 2,17% | - |
| 10.09.2025 | 74,17 | 74,17 | 74,17 | 74,17 | -4,65% | - |
| 08.09.2025 | 75,08 | 78,25 | 74,73 | 77,79 | 8,89% | - |
| 05.09.2025 | 71,44 | 71,44 | 71,44 | 71,44 | 0,17% | - |
| 04.09.2025 | 71,32 | 71,32 | 71,32 | 71,32 | 1,89% | - |
| 03.09.2025 | 70,00 | 70,00 | 70,00 | 70,00 | -2,37% | - |
| 02.09.2025 | 71,70 | 71,70 | 71,70 | 71,70 | 0,08% | - |
| 01.09.2025 | 71,64 | 71,64 | 71,64 | 71,64 | -1,44% | - |
| 29.08.2025 | 72,69 | 72,69 | 72,69 | 72,69 | 0,83% | - |
| 28.08.2025 | 72,09 | 72,09 | 72,09 | 72,09 | -1,80% | - |
| 27.08.2025 | 73,41 | 73,41 | 73,41 | 73,41 | -1,21% | - |
| 26.08.2025 | 74,31 | 74,31 | 74,31 | 74,31 | -0,05% | - |
| 25.08.2025 | 74,35 | 74,35 | 74,35 | 74,35 | 6,31% | - |
| 22.08.2025 | 69,94 | 69,94 | 69,94 | 69,94 | 0,47% | - |
| 21.08.2025 | 69,27 | 69,61 | 69,27 | 69,61 | -2,37% | 14,00 |
| 20.08.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -0,63% | - |
| 19.08.2025 | 72,05 | 72,05 | 71,75 | 71,75 | -0,90% | 62,00 |
| 18.08.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -0,51% | - |
| 15.08.2025 | 72,77 | 72,77 | 72,77 | 72,77 | 0,93% | - |
| 14.08.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 5,59% | - |
| 13.08.2025 | 68,28 | 68,28 | 68,28 | 68,28 | 0,15% | - |
| 12.08.2025 | 68,18 | 68,18 | 68,18 | 68,18 | -1,35% | - |
| 11.08.2025 | 69,11 | 69,11 | 69,11 | 69,11 | -4,50% | - |
| 08.08.2025 | 72,37 | 72,37 | 72,37 | 72,37 | -0,41% | - |
| 07.08.2025 | 72,67 | 72,67 | 72,67 | 72,67 | 2,15% | - |
| 06.08.2025 | 71,14 | 71,14 | 71,14 | 71,14 | -1,47% | - |
| 05.08.2025 | 72,20 | 72,20 | 72,20 | 72,20 | 4,32% | - |
| 04.08.2025 | 69,21 | 69,21 | 69,21 | 69,21 | 0,10% | - |
| 01.08.2025 | 69,14 | 69,14 | 69,14 | 69,14 | 0,09% | - |
| 31.07.2025 | 69,08 | 69,08 | 69,08 | 69,08 | 0,33% | - |
| 30.07.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -2,27% | - |
| 29.07.2025 | 70,45 | 70,45 | 70,45 | 70,45 | 1,97% | - |
| 28.07.2025 | 69,09 | 69,09 | 69,09 | 69,09 | 1,26% | - |
| 25.07.2025 | 68,23 | 68,23 | 68,23 | 68,23 | 0,18% | - |