63,115€
1,25%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 62,78 | 63,41 | 61,74 | 62,95 | 0,99% | - |
| 06.11.2025 | 63,40 | 63,66 | 61,95 | 62,34 | -2,03% | 91,00 |
| 05.11.2025 | 63,40 | 64,47 | 63,25 | 63,63 | -0,31% | - |
| 04.11.2025 | 64,38 | 64,66 | 63,52 | 63,83 | -1,73% | - |
| 03.11.2025 | 64,96 | 66,65 | 64,44 | 64,95 | -0,39% | 157,00 |
| 31.10.2025 | 62,82 | 65,40 | 62,40 | 65,21 | 1,16% | - |
| 30.10.2025 | 61,58 | 64,46 | 61,37 | 64,46 | 4,29% | - |
| 29.10.2025 | 65,07 | 65,20 | 61,76 | 61,81 | -5,00% | - |
| 28.10.2025 | 65,87 | 66,40 | 64,49 | 65,06 | -2,07% | - |
| 27.10.2025 | 67,27 | 67,35 | 65,68 | 66,44 | -0,94% | - |
| 24.10.2025 | 67,37 | 68,65 | 66,62 | 67,07 | -0,36% | 175,00 |
| 23.10.2025 | 66,48 | 67,60 | 65,46 | 67,31 | 0,98% | 802,00 |
| 22.10.2025 | 66,65 | 67,12 | 65,32 | 66,66 | 0,07% | 18,00 |
| 21.10.2025 | 64,17 | 67,10 | 63,94 | 66,61 | 3,88% | 283,00 |
| 20.10.2025 | 62,71 | 64,26 | 62,45 | 64,13 | 2,70% | 174,00 |
| 17.10.2025 | 62,85 | 63,37 | 61,13 | 62,44 | -1,58% | 178,00 |
| 16.10.2025 | 62,82 | 64,46 | 62,79 | 63,45 | 0,87% | - |
| 15.10.2025 | 62,36 | 63,38 | 61,71 | 62,90 | 0,34% | 59,00 |
| 14.10.2025 | 59,97 | 62,78 | 59,31 | 62,69 | 3,89% | 116,00 |
| 13.10.2025 | 60,39 | 61,79 | 59,68 | 60,34 | 0,22% | 443,00 |
| 10.10.2025 | 61,31 | 61,80 | 59,74 | 60,21 | -1,96% | 36,00 |
| 09.10.2025 | 61,49 | 61,95 | 60,62 | 61,41 | -0,17% | - |
| 08.10.2025 | 62,64 | 62,97 | 61,26 | 61,52 | -1,27% | - |
| 07.10.2025 | 63,17 | 63,81 | 61,24 | 62,31 | -1,13% | - |
| 06.10.2025 | 65,57 | 66,28 | 62,33 | 63,02 | -4,31% | 64,00 |
| 03.10.2025 | 64,00 | 66,44 | 63,89 | 65,85 | 3,14% | - |
| 02.10.2025 | 62,77 | 64,06 | 62,43 | 63,85 | 1,93% | 47,00 |
| 01.10.2025 | 65,03 | 65,46 | 62,28 | 62,64 | -5,41% | 816,00 |
| 30.09.2025 | 68,63 | 69,33 | 63,44 | 66,22 | -3,81% | - |
| 29.09.2025 | 67,97 | 68,97 | 67,35 | 68,84 | 1,56% | 574,00 |
| 26.09.2025 | 66,59 | 68,20 | 66,30 | 67,78 | 1,64% | 20,00 |
| 25.09.2025 | 67,31 | 67,55 | 66,28 | 66,69 | -1,29% | - |
| 24.09.2025 | 67,22 | 68,99 | 67,01 | 67,56 | 0,23% | - |
| 23.09.2025 | 68,71 | 69,50 | 66,87 | 67,40 | -1,84% | 43,00 |
| 22.09.2025 | 73,79 | 73,79 | 68,47 | 68,66 | -6,90% | 169,00 |
| 19.09.2025 | 76,40 | 77,16 | 73,73 | 73,75 | -3,27% | 6,00 |
| 18.09.2025 | 77,05 | 77,61 | 75,59 | 76,24 | -0,69% | 100,00 |
| 17.09.2025 | 74,69 | 78,88 | 74,63 | 76,77 | 2,82% | 312,00 |
| 16.09.2025 | 74,04 | 75,19 | 73,45 | 74,67 | 0,76% | 100,00 |
| 15.09.2025 | 74,92 | 75,49 | 73,35 | 74,11 | -0,94% | 192,00 |
| 12.09.2025 | 76,14 | 76,53 | 74,81 | 74,81 | -1,61% | 19,00 |
| 11.09.2025 | 73,32 | 76,39 | 72,39 | 76,03 | 3,29% | - |
| 10.09.2025 | 74,45 | 75,93 | 73,37 | 73,61 | -1,21% | 47,00 |
| 09.09.2025 | 76,65 | 77,07 | 74,44 | 74,52 | -2,64% | 37,00 |
| 08.09.2025 | 75,10 | 78,24 | 74,89 | 76,54 | 2,14% | 21,00 |
| 05.09.2025 | 71,79 | 75,14 | 71,48 | 74,94 | 4,42% | 27,00 |
| 04.09.2025 | 71,60 | 72,65 | 71,25 | 71,77 | 0,16% | 47,00 |
| 03.09.2025 | 70,21 | 72,21 | 69,92 | 71,65 | 1,80% | 72,00 |
| 02.09.2025 | 72,03 | 72,24 | 69,66 | 70,39 | -2,38% | - |
| 01.09.2025 | 71,98 | 72,12 | 71,83 | 72,10 | 0,12% | - |
| 29.08.2025 | 72,97 | 73,40 | 71,94 | 72,02 | -1,40% | - |
| 28.08.2025 | 72,44 | 73,04 | 71,46 | 73,04 | 0,88% | 6,00 |
| 27.08.2025 | 73,76 | 74,72 | 72,40 | 72,40 | -1,65% | - |
| 26.08.2025 | 74,66 | 75,62 | 72,96 | 73,62 | -1,85% | 37,00 |
| 25.08.2025 | 74,63 | 76,09 | 74,43 | 75,00 | 0,53% | 14,00 |
| 22.08.2025 | 70,27 | 74,71 | 70,06 | 74,61 | 6,37% | 127,00 |
| 21.08.2025 | 69,61 | 70,80 | 68,84 | 70,14 | 0,78% | - |
| 20.08.2025 | 71,59 | 71,71 | 69,11 | 69,60 | -2,94% | - |
| 19.08.2025 | 72,41 | 73,26 | 71,44 | 71,70 | -1,02% | - |
| 18.08.2025 | 72,74 | 72,90 | 71,59 | 72,44 | -0,38% | - |
| 15.08.2025 | 73,69 | 73,71 | 72,49 | 72,72 | -0,70% | - |
| 14.08.2025 | 72,29 | 73,68 | 71,19 | 73,23 | 1,10% | 37,00 |
| 13.08.2025 | 68,62 | 72,53 | 68,41 | 72,43 | 5,49% | 165,00 |
| 12.08.2025 | 68,52 | 69,67 | 68,39 | 68,66 | 0,35% | 6,00 |
| 11.08.2025 | 69,45 | 70,19 | 67,52 | 68,42 | -1,55% | 49,00 |
| 08.08.2025 | 72,73 | 73,02 | 69,25 | 69,50 | -4,31% | - |
| 07.08.2025 | 72,85 | 75,48 | 71,00 | 72,63 | -0,77% | 33,00 |
| 06.08.2025 | 71,50 | 73,31 | 70,50 | 73,19 | 2,71% | 4,00 |
| 05.08.2025 | 72,54 | 73,40 | 71,17 | 71,26 | -1,43% | 74,00 |
| 04.08.2025 | 69,55 | 72,32 | 69,46 | 72,30 | 4,19% | - |
| 01.08.2025 | 69,42 | 69,43 | 67,41 | 69,39 | -0,29% | - |
| 31.07.2025 | 69,29 | 70,17 | 68,48 | 69,59 | 0,54% | 10,00 |
| 30.07.2025 | 69,14 | 70,30 | 68,96 | 69,22 | 0,15% | 57,00 |
| 29.07.2025 | 70,80 | 71,09 | 68,94 | 69,11 | -2,10% | 14,00 |
| 28.07.2025 | 69,42 | 70,67 | 69,42 | 70,60 | 2,10% | 76,00 |
| 25.07.2025 | 68,57 | 69,19 | 68,18 | 69,14 | 1,22% | 27,00 |
| 24.07.2025 | 68,22 | 68,54 | 67,30 | 68,31 | -0,15% | 41,00 |
| 23.07.2025 | 68,56 | 69,50 | 68,05 | 68,41 | 0,22% | 102,00 |
| 22.07.2025 | 66,52 | 68,53 | 66,24 | 68,26 | 2,62% | 111,00 |
| 21.07.2025 | 66,66 | 67,55 | 65,48 | 66,52 | -0,20% | - |
| 18.07.2025 | 66,94 | 67,27 | 66,35 | 66,65 | -0,52% | 12,00 |
| 17.07.2025 | 66,20 | 67,71 | 66,01 | 66,99 | 1,29% | 168,00 |
| 16.07.2025 | 65,83 | 67,03 | 64,83 | 66,14 | 0,17% | 32,00 |
| 15.07.2025 | 67,56 | 68,37 | 66,02 | 66,02 | -2,35% | 9,00 |
| 14.07.2025 | 66,47 | 67,72 | 66,20 | 67,61 | 1,27% | 22,00 |
| 11.07.2025 | 67,28 | 67,39 | 66,17 | 66,77 | -0,91% | 34,00 |
| 10.07.2025 | 64,62 | 67,58 | 64,24 | 67,38 | 4,61% | 65,00 |
| 09.07.2025 | 61,94 | 65,17 | 61,91 | 64,41 | 3,95% | 60,00 |
| 08.07.2025 | 61,75 | 62,22 | 60,78 | 61,96 | 0,32% | - |
| 07.07.2025 | 61,41 | 61,99 | 61,05 | 61,77 | 0,95% | 31,00 |
| 04.07.2025 | 61,24 | 61,40 | 61,08 | 61,19 | -0,85% | - |
| 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 |