82,590€
1,53%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 81,04 | 82,56 | 80,76 | 82,54 | 1,47% | 71,00 |
| 04.02.2025 | 79,77 | 81,72 | 79,26 | 81,35 | 1,82% | 480,00 |
| 03.02.2025 | 79,09 | 80,31 | 78,42 | 79,89 | 0,78% | 407,00 |
| 31.01.2025 | 80,94 | 81,28 | 78,95 | 79,27 | -1,81% | - |
| 30.01.2025 | 79,55 | 81,53 | 79,04 | 80,73 | 1,59% | 217,00 |
| 29.01.2025 | 80,63 | 81,15 | 78,61 | 79,47 | -1,34% | - |
| 28.01.2025 | 77,60 | 81,43 | 76,57 | 80,55 | 4,00% | 1.170,00 |
| 27.01.2025 | 75,86 | 77,51 | 73,08 | 77,45 | 1,58% | 84,00 |
| 24.01.2025 | 76,44 | 76,88 | 75,91 | 76,25 | -0,57% | 154,00 |
| 23.01.2025 | 75,79 | 76,80 | 75,17 | 76,69 | 0,97% | - |
| 22.01.2025 | 75,03 | 76,59 | 74,77 | 75,95 | 1,31% | 42,00 |
| 21.01.2025 | 75,86 | 76,59 | 74,55 | 74,97 | 0,00% | 279,00 |
| 20.01.2025 | 75,56 | 75,63 | 74,92 | 74,97 | -1,04% | - |
| 17.01.2025 | 74,47 | 76,28 | 74,43 | 75,76 | 2,07% | 100,00 |
| 16.01.2025 | 73,30 | 74,79 | 72,70 | 74,22 | 1,53% | 93,00 |
| 15.01.2025 | 69,82 | 74,62 | 69,71 | 73,10 | 4,81% | 1.253,00 |
| 14.01.2025 | 69,08 | 70,62 | 68,98 | 69,75 | 0,53% | - |
| 13.01.2025 | 69,61 | 69,74 | 67,77 | 69,38 | -0,23% | 2,00 |
| 10.01.2025 | 68,99 | 69,75 | 67,26 | 69,54 | 0,86% | - |
| 09.01.2025 | 68,92 | 69,29 | 68,76 | 68,95 | 0,29% | 20,00 |
| 08.01.2025 | 70,37 | 70,75 | 68,29 | 68,75 | -2,18% | 7,00 |
| 07.01.2025 | 72,52 | 73,23 | 69,86 | 70,28 | -3,25% | 46,00 |
| 06.01.2025 | 72,36 | 73,44 | 71,88 | 72,64 | 0,32% | 93,00 |
| 03.01.2025 | 71,30 | 72,42 | 70,78 | 72,41 | 1,74% | 44,00 |
| 02.01.2025 | 71,57 | 72,79 | 70,42 | 71,17 | -1,15% | 82,00 |
| 30.12.2024 | 72,75 | 72,75 | 71,60 | 72,00 | -1,45% | 292,00 |
| 27.12.2024 | 73,91 | 74,03 | 72,49 | 73,06 | -0,89% | 10,00 |
| 23.12.2024 | 74,10 | 74,77 | 73,02 | 73,72 | -0,18% | 25,00 |
| 20.12.2024 | 71,96 | 74,67 | 70,34 | 73,85 | 2,56% | 465,00 |
| 19.12.2024 | 72,37 | 74,15 | 72,00 | 72,01 | -1,13% | 400,00 |
| 18.12.2024 | 76,98 | 77,75 | 72,56 | 72,84 | -5,42% | 109,00 |
| 17.12.2024 | 77,58 | 78,79 | 76,54 | 77,01 | -0,91% | 91,00 |
| 16.12.2024 | 76,09 | 77,90 | 76,02 | 77,72 | 2,02% | 48,00 |
| 13.12.2024 | 76,79 | 77,18 | 75,76 | 76,18 | -0,72% | - |
| 12.12.2024 | 77,82 | 78,26 | 76,31 | 76,73 | -1,63% | 91,00 |
| 11.12.2024 | 77,92 | 79,12 | 77,71 | 78,00 | 0,12% | 57,00 |
| 10.12.2024 | 77,68 | 79,03 | 77,15 | 77,91 | 0,16% | - |
| 09.12.2024 | 77,88 | 78,68 | 77,38 | 77,78 | -0,13% | 1.043,00 |
| 06.12.2024 | 76,56 | 79,25 | 76,29 | 77,88 | 1,50% | 32,00 |
| 05.12.2024 | 78,48 | 78,75 | 76,73 | 76,73 | -2,24% | 276,00 |
| 04.12.2024 | 80,01 | 80,75 | 77,85 | 78,49 | -1,78% | - |
| 03.12.2024 | 79,73 | 80,42 | 78,79 | 79,91 | 0,31% | 275,00 |
| 02.12.2024 | 80,43 | 81,10 | 79,37 | 79,66 | -0,60% | 117,00 |
| 29.11.2024 | 81,02 | 81,95 | 80,08 | 80,14 | -1,27% | 84,00 |
| 28.11.2024 | 81,11 | 81,23 | 81,01 | 81,17 | 0,62% | - |
| 27.11.2024 | 81,00 | 81,45 | 79,67 | 80,67 | -0,41% | 45,00 |
| 26.11.2024 | 80,54 | 81,88 | 78,92 | 81,00 | 0,65% | 33,00 |
| 25.11.2024 | 80,38 | 82,21 | 79,34 | 80,48 | 0,02% | 214,00 |
| 22.11.2024 | 78,50 | 81,42 | 78,14 | 80,46 | 2,66% | 258,00 |
| 21.11.2024 | 73,84 | 78,92 | 73,48 | 78,38 | 6,13% | 374,00 |
| 20.11.2024 | 70,84 | 74,37 | 70,78 | 73,85 | 3,96% | 47,00 |
| 19.11.2024 | 69,26 | 71,18 | 68,57 | 71,03 | 2,66% | 336,00 |
| 18.11.2024 | 69,32 | 69,43 | 68,39 | 69,19 | -0,38% | 90,00 |
| 15.11.2024 | 70,13 | 70,46 | 68,43 | 69,46 | -1,69% | 1,00 |
| 14.11.2024 | 70,69 | 71,50 | 69,79 | 70,65 | -0,23% | 45,00 |
| 13.11.2024 | 69,84 | 71,48 | 69,11 | 70,81 | 1,19% | 130,00 |
| 12.11.2024 | 71,21 | 72,19 | 69,67 | 69,98 | -1,55% | 442,00 |
| 11.11.2024 | 69,02 | 71,25 | 68,97 | 71,08 | 3,16% | 55,00 |
| 08.11.2024 | 67,39 | 69,59 | 64,85 | 68,90 | 2,58% | - |
| 07.11.2024 | 62,15 | 68,54 | 61,33 | 67,17 | 22,69% | 472,00 |
| 06.11.2024 | 59,47 | 60,19 | 53,59 | 54,75 | -4,70% | 101,00 |
| 05.11.2024 | 55,79 | 57,45 | 55,07 | 57,45 | 3,12% | 230,00 |
| 04.11.2024 | 54,89 | 57,52 | 54,66 | 55,71 | 1,03% | 150,00 |
| 01.11.2024 | 55,30 | 56,53 | 54,84 | 55,14 | -0,31% | 79,00 |
| 31.10.2024 | 54,89 | 55,70 | 54,03 | 55,31 | 0,45% | 362,00 |
| 30.10.2024 | 53,88 | 55,57 | 53,59 | 55,06 | 2,02% | 67,00 |
| 29.10.2024 | 55,27 | 55,33 | 52,90 | 53,97 | -2,37% | 387,00 |
| 28.10.2024 | 55,34 | 56,16 | 55,16 | 55,28 | 0,16% | 100,00 |
| 25.10.2024 | 55,33 | 56,41 | 55,18 | 55,19 | 0,11% | 352,00 |
| 24.10.2024 | 55,10 | 56,43 | 55,00 | 55,13 | -0,21% | 115,00 |
| 23.10.2024 | 56,00 | 57,02 | 55,17 | 55,24 | -1,69% | 57,00 |
| 22.10.2024 | 58,06 | 59,19 | 56,05 | 56,19 | -3,45% | 3.194,00 |
| 21.10.2024 | 58,73 | 59,70 | 56,79 | 58,20 | -0,78% | 148,00 |
| 18.10.2024 | 57,75 | 58,97 | 56,99 | 58,66 | 1,46% | 22,00 |
| 17.10.2024 | 58,53 | 58,78 | 56,47 | 57,81 | -1,46% | 23,00 |
| 16.10.2024 | 58,17 | 59,03 | 57,68 | 58,67 | 0,75% | - |
| 15.10.2024 | 57,90 | 58,86 | 57,17 | 58,23 | 1,15% | 175,00 |
| 14.10.2024 | 57,41 | 57,95 | 56,67 | 57,57 | 0,28% | - |
| 11.10.2024 | 55,41 | 57,42 | 55,19 | 57,41 | 3,52% | 55,00 |
| 10.10.2024 | 55,19 | 55,74 | 54,10 | 55,46 | 0,41% | 57,00 |
| 09.10.2024 | 56,42 | 57,00 | 54,71 | 55,24 | -2,60% | 400,00 |
| 08.10.2024 | 55,31 | 57,83 | 55,19 | 56,71 | 2,39% | - |
| 07.10.2024 | 57,25 | 57,37 | 54,74 | 55,39 | -3,11% | - |
| 04.10.2024 | 57,88 | 59,20 | 56,71 | 57,16 | -1,20% | 105,00 |
| 03.10.2024 | 57,54 | 57,87 | 56,20 | 57,86 | 0,49% | 576,00 |
| 02.10.2024 | 58,25 | 58,73 | 57,02 | 57,58 | -1,53% | 69,00 |
| 01.10.2024 | 57,27 | 59,00 | 57,02 | 58,47 | 1,94% | 251,00 |
| 30.09.2024 | 58,63 | 59,09 | 56,84 | 57,36 | -2,18% | - |
| 27.09.2024 | 58,75 | 59,66 | 58,10 | 58,64 | -0,04% | 84,00 |
| 26.09.2024 | 59,53 | 60,43 | 58,53 | 58,67 | -1,54% | - |
| 25.09.2024 | 59,79 | 60,50 | 58,79 | 59,59 | -1,08% | 47,00 |
| 24.09.2024 | 58,93 | 60,27 | 58,55 | 60,24 | 2,22% | 15,00 |
| 23.09.2024 | 60,18 | 60,95 | 58,81 | 58,93 | -1,91% | 190,00 |
| 20.09.2024 | 60,34 | 61,64 | 59,44 | 60,08 | -1,14% | - |
| 19.09.2024 | 59,57 | 61,74 | 59,45 | 60,77 | 3,61% | 326,00 |
| 18.09.2024 | 56,55 | 60,44 | 55,70 | 58,66 | 3,83% | 354,00 |
| 17.09.2024 | 56,22 | 57,75 | 55,73 | 56,49 | 0,44% | 75,00 |
| 16.09.2024 | 53,94 | 56,68 | 53,80 | 56,24 | 4,35% | 290,00 |
| 13.09.2024 | 51,07 | 54,31 | 51,05 | 53,90 | 5,38% | - |
| 12.09.2024 | 50,82 | 51,42 | 50,23 | 51,15 | 0,55% | 13,00 |