61,195€
-0,83%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 61,24 | 61,40 | 61,19 | 61,19 | -0,84% | - |
| 03.07.2025 | 60,23 | 62,11 | 59,88 | 61,71 | 2,61% | 1,00 |
| 02.07.2025 | 60,76 | 61,61 | 59,23 | 60,14 | -0,76% | 92,00 |
| 01.07.2025 | 59,40 | 61,00 | 58,75 | 60,60 | 1,81% | 30,00 |
| 30.06.2025 | 59,86 | 60,08 | 58,65 | 59,53 | -0,15% | 3,00 |
| 27.06.2025 | 59,33 | 60,14 | 59,09 | 59,62 | 0,82% | - |
| 26.06.2025 | 58,67 | 59,22 | 58,12 | 59,13 | 0,68% | 20,00 |
| 25.06.2025 | 60,51 | 60,86 | 58,69 | 58,73 | -2,86% | 21,00 |
| 24.06.2025 | 59,90 | 61,21 | 59,01 | 60,46 | 1,42% | - |
| 23.06.2025 | 59,16 | 59,85 | 58,42 | 59,62 | 0,57% | 1,00 |
| 20.06.2025 | 58,45 | 59,82 | 58,37 | 59,28 | 1,83% | - |
| 19.06.2025 | 58,77 | 58,78 | 58,21 | 58,21 | -1,06% | - |
| 18.06.2025 | 58,81 | 59,76 | 58,48 | 58,84 | -0,11% | - |
| 17.06.2025 | 61,14 | 61,31 | 58,71 | 58,90 | -3,99% | 5,00 |
| 16.06.2025 | 60,99 | 62,12 | 60,85 | 61,35 | 0,78% | - |
| 13.06.2025 | 61,42 | 62,18 | 60,70 | 60,88 | -1,74% | 31,00 |
| 12.06.2025 | 61,49 | 62,10 | 60,76 | 61,96 | 0,01% | - |
| 11.06.2025 | 62,45 | 63,84 | 61,91 | 61,95 | -0,98% | 16,00 |
| 10.06.2025 | 61,51 | 62,61 | 61,21 | 62,57 | 1,67% | 1,00 |
| 09.06.2025 | 61,47 | 61,96 | 60,77 | 61,54 | -0,28% | 3,00 |
| 06.06.2025 | 61,22 | 62,14 | 60,97 | 61,72 | 1,16% | 52,00 |
| 05.06.2025 | 61,52 | 62,32 | 60,36 | 61,01 | -0,85% | 214,00 |
| 04.06.2025 | 60,81 | 61,61 | 59,75 | 61,54 | 1,16% | 538,00 |
| 03.06.2025 | 59,68 | 60,86 | 59,42 | 60,83 | 1,82% | - |
| 02.06.2025 | 58,74 | 60,03 | 57,22 | 59,74 | 0,98% | - |
| 30.05.2025 | 58,72 | 59,28 | 57,97 | 59,16 | 1,23% | 1,00 |
| 29.05.2025 | 60,64 | 60,64 | 57,80 | 58,44 | -1,88% | 100,00 |
| 28.05.2025 | 59,17 | 59,67 | 58,81 | 59,56 | 0,75% | 1,00 |
| 27.05.2025 | 58,60 | 59,33 | 58,46 | 59,12 | 0,77% | 100,00 |
| 26.05.2025 | 58,35 | 58,85 | 58,32 | 58,67 | 0,94% | - |
| 23.05.2025 | 57,40 | 58,62 | 56,52 | 58,12 | 0,82% | 16,00 |
| 22.05.2025 | 57,60 | 58,23 | 57,21 | 57,65 | 0,02% | 38,00 |
| 21.05.2025 | 59,06 | 59,27 | 57,38 | 57,64 | -3,17% | 30,00 |
| 20.05.2025 | 60,15 | 60,64 | 59,38 | 59,52 | -1,22% | - |
| 19.05.2025 | 61,00 | 61,04 | 59,96 | 60,26 | -3,78% | 51,00 |
| 16.05.2025 | 60,85 | 63,04 | 60,83 | 62,62 | 2,56% | - |
| 15.05.2025 | 60,92 | 61,35 | 59,86 | 61,06 | -0,12% | 75,00 |
| 14.05.2025 | 62,85 | 62,93 | 60,79 | 61,13 | -2,73% | - |
| 13.05.2025 | 63,94 | 64,40 | 62,71 | 62,85 | -2,10% | - |
| 12.05.2025 | 61,19 | 64,42 | 61,11 | 64,20 | 6,41% | 292,00 |
| 09.05.2025 | 60,47 | 60,81 | 58,88 | 60,33 | -0,30% | 120,00 |
| 08.05.2025 | 57,30 | 61,88 | 56,95 | 60,51 | 0,72% | 50,00 |
| 07.05.2025 | 59,39 | 60,38 | 59,13 | 60,08 | 1,68% | 11,00 |
| 06.05.2025 | 60,18 | 60,18 | 58,95 | 59,08 | -1,86% | 304,00 |
| 05.05.2025 | 60,42 | 60,82 | 59,80 | 60,20 | -1,19% | - |
| 02.05.2025 | 59,45 | 61,04 | 59,02 | 60,93 | 2,48% | 6,00 |
| 30.04.2025 | 58,94 | 59,48 | 57,42 | 59,45 | 0,69% | 118,00 |
| 29.04.2025 | 57,94 | 59,27 | 57,64 | 59,05 | 2,29% | - |
| 28.04.2025 | 57,99 | 58,60 | 57,25 | 57,73 | -1,13% | - |
| 25.04.2025 | 58,13 | 58,84 | 57,40 | 58,39 | 0,91% | 8,00 |
| 24.04.2025 | 56,43 | 58,29 | 56,00 | 57,86 | 1,86% | - |
| 23.04.2025 | 56,94 | 58,80 | 56,36 | 56,81 | 3,41% | 2,00 |
| 22.04.2025 | 52,18 | 55,56 | 52,17 | 54,93 | -0,16% | 50,00 |
| 17.04.2025 | 55,44 | 55,80 | 54,00 | 55,02 | 0,32% | - |
| 16.04.2025 | 55,84 | 56,64 | 53,81 | 54,85 | -3,45% | - |
| 15.04.2025 | 55,08 | 56,97 | 54,97 | 56,81 | 2,91% | 9,00 |
| 14.04.2025 | 53,99 | 55,55 | 53,89 | 55,20 | 2,39% | 4,00 |
| 11.04.2025 | 55,29 | 55,52 | 52,52 | 53,91 | -2,35% | 35,00 |
| 10.04.2025 | 60,14 | 60,24 | 54,39 | 55,21 | -8,62% | 9,00 |
| 09.04.2025 | 54,02 | 60,52 | 52,11 | 60,42 | 8,77% | - |
| 08.04.2025 | 59,39 | 61,31 | 54,77 | 55,55 | -5,48% | - |
| 07.04.2025 | 58,64 | 62,77 | 57,64 | 58,77 | -3,23% | 33,00 |
| 04.04.2025 | 61,64 | 63,29 | 59,04 | 60,73 | -2,28% | 35,00 |
| 03.04.2025 | 62,34 | 63,01 | 60,31 | 62,15 | -5,45% | - |
| 02.04.2025 | 64,56 | 66,26 | 63,68 | 65,73 | 1,69% | 1,00 |
| 01.04.2025 | 63,20 | 65,07 | 63,05 | 64,64 | 1,87% | 4,00 |
| 31.03.2025 | 63,40 | 63,73 | 61,16 | 63,46 | -0,04% | 114,00 |
| 28.03.2025 | 65,16 | 66,25 | 63,06 | 63,48 | -2,59% | 150,00 |
| 27.03.2025 | 66,50 | 66,61 | 65,02 | 65,17 | -2,14% | - |
| 26.03.2025 | 68,14 | 68,90 | 66,35 | 66,60 | -2,27% | - |
| 25.03.2025 | 67,94 | 68,72 | 67,34 | 68,14 | 0,13% | - |
| 24.03.2025 | 66,27 | 68,74 | 66,06 | 68,05 | 3,36% | 21,00 |
| 21.03.2025 | 65,47 | 66,26 | 64,26 | 65,84 | 0,70% | - |
| 20.03.2025 | 64,92 | 67,91 | 64,43 | 65,38 | 0,97% | 1,00 |
| 19.03.2025 | 63,74 | 65,85 | 63,01 | 64,75 | 1,86% | 31,00 |
| 18.03.2025 | 64,66 | 64,79 | 63,43 | 63,57 | -2,16% | 1,00 |
| 17.03.2025 | 64,65 | 65,74 | 63,89 | 64,97 | 0,10% | 1,00 |
| 14.03.2025 | 63,29 | 65,48 | 62,93 | 64,90 | 2,93% | - |
| 13.03.2025 | 65,88 | 66,43 | 62,90 | 63,06 | -4,22% | 55,00 |
| 12.03.2025 | 64,77 | 66,42 | 64,60 | 65,84 | 2,37% | 65,00 |
| 11.03.2025 | 66,74 | 66,96 | 63,67 | 64,31 | -4,01% | - |
| 10.03.2025 | 69,46 | 69,52 | 65,08 | 67,00 | -3,99% | 460,00 |
| 07.03.2025 | 68,48 | 70,53 | 66,43 | 69,78 | 1,59% | 1,00 |
| 06.03.2025 | 71,19 | 71,23 | 68,18 | 68,69 | -3,67% | - |
| 05.03.2025 | 70,38 | 71,51 | 69,00 | 71,31 | 1,65% | - |
| 04.03.2025 | 70,96 | 71,66 | 67,91 | 70,15 | -0,96% | 117,00 |
| 03.03.2025 | 74,09 | 74,34 | 70,40 | 70,83 | -4,19% | 178,00 |
| 28.02.2025 | 73,45 | 74,37 | 72,04 | 73,93 | 0,72% | 60,00 |
| 27.02.2025 | 74,92 | 76,22 | 73,09 | 73,40 | -1,74% | - |
| 26.02.2025 | 73,86 | 75,45 | 73,72 | 74,70 | 1,47% | - |
| 25.02.2025 | 71,79 | 73,80 | 70,95 | 73,61 | 2,40% | 395,00 |
| 24.02.2025 | 71,65 | 73,10 | 70,25 | 71,89 | 0,43% | 3.570,00 |
| 21.02.2025 | 74,66 | 75,13 | 71,09 | 71,58 | -4,09% | 332,00 |
| 20.02.2025 | 76,37 | 76,88 | 73,64 | 74,64 | -2,48% | - |
| 19.02.2025 | 77,13 | 78,79 | 76,44 | 76,54 | -0,81% | 12,00 |
| 18.02.2025 | 76,65 | 77,92 | 76,16 | 77,16 | 0,87% | 16,00 |
| 17.02.2025 | 76,32 | 76,55 | 76,25 | 76,50 | 0,27% | - |
| 14.02.2025 | 75,35 | 76,30 | 73,79 | 76,29 | 1,24% | 7,00 |
| 13.02.2025 | 74,61 | 75,99 | 73,58 | 75,36 | 0,20% | 78,00 |
| 12.02.2025 | 78,00 | 79,05 | 69,21 | 75,21 | -9,61% | 1.087,00 |