71,580€
9,02%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 67,80 | 71,36 | 67,80 | 71,36 | 8,68% | 118,00 |
| 21.08.2025 | 65,66 | 65,66 | 65,66 | 65,66 | -2,00% | 30,00 |
| 20.08.2025 | 68,65 | 68,70 | 66,57 | 67,00 | -2,67% | - |
| 19.08.2025 | 69,66 | 69,66 | 68,84 | 68,84 | -0,12% | 12,00 |
| 18.08.2025 | 68,92 | 68,92 | 68,92 | 68,92 | -1,56% | 45,00 |
| 15.08.2025 | 70,41 | 70,43 | 69,62 | 70,01 | -0,06% | - |
| 14.08.2025 | 69,45 | 70,29 | 67,98 | 70,05 | 5,75% | - |
| 13.08.2025 | 66,54 | 66,54 | 66,24 | 66,24 | 0,35% | 135,00 |
| 12.08.2025 | 65,64 | 66,76 | 65,50 | 66,01 | -0,14% | - |
| 11.08.2025 | 66,10 | 66,10 | 66,10 | 66,10 | -1,78% | 1,00 |
| 08.08.2025 | 67,30 | 67,30 | 67,30 | 67,30 | -4,35% | 30,00 |
| 07.08.2025 | 70,76 | 70,96 | 69,74 | 70,36 | 0,72% | 418,00 |
| 06.08.2025 | 69,26 | 69,86 | 69,26 | 69,86 | -0,54% | 57,00 |
| 05.08.2025 | 70,24 | 70,24 | 70,24 | 70,24 | 2,15% | 25,00 |
| 04.08.2025 | 67,82 | 68,76 | 67,82 | 68,76 | 4,37% | 478,00 |
| 01.08.2025 | 67,16 | 67,22 | 65,22 | 65,88 | -2,18% | 233,00 |
| 31.07.2025 | 66,87 | 67,54 | 66,09 | 67,35 | -0,15% | - |
| 30.07.2025 | 66,71 | 67,72 | 66,61 | 67,45 | -0,81% | - |
| 29.07.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 1,31% | 50,00 |
| 28.07.2025 | 67,42 | 67,42 | 67,12 | 67,12 | 2,32% | 42,00 |
| 25.07.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,09% | 10,00 |
| 24.07.2025 | 65,54 | 65,54 | 65,54 | 65,54 | -1,72% | 40,00 |
| 23.07.2025 | 65,93 | 66,90 | 65,46 | 66,69 | 3,36% | - |
| 22.07.2025 | 64,52 | 64,52 | 64,52 | 64,52 | 1,35% | 58,00 |
| 21.07.2025 | 63,56 | 63,66 | 63,26 | 63,66 | -1,00% | 151,00 |
| 18.07.2025 | 63,56 | 64,30 | 63,56 | 64,30 | -0,28% | 243,00 |
| 17.07.2025 | 64,38 | 65,30 | 64,08 | 64,48 | -0,15% | 554,00 |
| 16.07.2025 | 63,04 | 64,58 | 63,04 | 64,58 | 1,19% | 161,00 |
| 15.07.2025 | 63,82 | 63,82 | 63,82 | 63,82 | -0,90% | 50,00 |
| 14.07.2025 | 64,22 | 65,01 | 64,05 | 64,40 | -0,49% | - |
| 11.07.2025 | 65,36 | 65,36 | 64,72 | 64,72 | -0,64% | 55,00 |
| 10.07.2025 | 65,14 | 65,14 | 65,14 | 65,14 | 9,48% | 200,00 |
| 09.07.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -1,56% | 26,00 |
| 08.07.2025 | 60,44 | 60,44 | 60,44 | 60,44 | 0,77% | 17,00 |
| 07.07.2025 | 59,98 | 59,98 | 59,98 | 59,98 | 0,76% | 2,00 |
| 04.07.2025 | 59,65 | 59,65 | 59,45 | 59,53 | -1,15% | - |
| 03.07.2025 | 60,22 | 60,22 | 60,22 | 60,22 | 1,48% | 40,00 |
| 02.07.2025 | 58,68 | 59,60 | 58,68 | 59,34 | 1,44% | 66,00 |
| 01.07.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 1,18% | 2,00 |
| 30.06.2025 | 58,44 | 58,88 | 57,82 | 57,82 | -1,50% | - |
| 27.06.2025 | 57,95 | 58,71 | 57,78 | 58,70 | 2,55% | - |
| 26.06.2025 | 57,24 | 57,24 | 57,24 | 57,24 | -2,52% | 167,00 |
| 25.06.2025 | 58,72 | 58,72 | 58,72 | 58,72 | -1,61% | 16,00 |
| 24.06.2025 | 58,67 | 59,76 | 57,73 | 59,68 | 2,26% | - |
| 23.06.2025 | 58,36 | 58,36 | 58,36 | 58,36 | 0,31% | 8,00 |
| 20.06.2025 | 57,21 | 58,34 | 57,19 | 58,18 | 2,05% | - |
| 19.06.2025 | 57,36 | 57,38 | 56,96 | 57,01 | -2,31% | - |
| 18.06.2025 | 57,70 | 58,59 | 57,64 | 58,36 | 0,59% | - |
| 17.06.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -4,43% | 6,00 |
| 16.06.2025 | 59,88 | 61,00 | 59,76 | 60,71 | -0,77% | - |
| 13.06.2025 | 61,18 | 61,18 | 61,18 | 61,18 | 0,79% | 100,00 |
| 12.06.2025 | 60,64 | 61,14 | 59,85 | 60,70 | -1,78% | - |
| 11.06.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 2,52% | 14,00 |
| 10.06.2025 | 60,28 | 60,28 | 60,28 | 60,28 | -2,62% | 1,00 |
| 09.06.2025 | 61,22 | 61,90 | 61,22 | 61,90 | 2,13% | 330,00 |
| 06.06.2025 | 60,46 | 61,34 | 60,28 | 60,61 | -0,61% | - |
| 05.06.2025 | 60,98 | 60,98 | 60,98 | 60,98 | 1,63% | 110,00 |
| 04.06.2025 | 59,98 | 60,00 | 59,98 | 60,00 | 2,28% | 65,00 |
| 03.06.2025 | 58,22 | 58,66 | 58,22 | 58,66 | 1,00% | 151,00 |
| 02.06.2025 | 57,54 | 58,08 | 57,54 | 58,08 | 0,35% | 19,00 |
| 30.05.2025 | 57,86 | 58,02 | 57,14 | 57,88 | -1,40% | - |
| 29.05.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 1,66% | 1,00 |
| 28.05.2025 | 57,74 | 57,74 | 57,74 | 57,74 | -0,59% | 10,00 |
| 27.05.2025 | 57,93 | 58,62 | 57,78 | 58,08 | 0,28% | - |
| 26.05.2025 | 57,74 | 58,04 | 57,74 | 57,92 | 1,28% | - |
| 23.05.2025 | 56,76 | 57,92 | 55,53 | 57,19 | 1,08% | - |
| 22.05.2025 | 56,92 | 57,54 | 56,58 | 56,58 | -3,00% | - |
| 21.05.2025 | 58,22 | 58,52 | 57,83 | 58,33 | -1,03% | - |
| 20.05.2025 | 59,28 | 59,88 | 58,68 | 58,94 | -3,12% | - |
| 19.05.2025 | 60,84 | 60,84 | 60,84 | 60,84 | -0,91% | 155,00 |
| 16.05.2025 | 61,40 | 61,40 | 61,40 | 61,40 | 2,30% | 24,00 |
| 15.05.2025 | 60,02 | 60,02 | 60,02 | 60,02 | -0,50% | 1,00 |
| 14.05.2025 | 60,32 | 60,32 | 60,32 | 60,32 | -3,84% | 1,00 |
| 13.05.2025 | 62,92 | 63,35 | 62,49 | 62,73 | -0,46% | - |
| 12.05.2025 | 63,02 | 63,02 | 63,02 | 63,02 | 6,38% | 6,00 |
| 09.05.2025 | 58,92 | 59,24 | 58,50 | 59,24 | -1,04% | 27,00 |
| 08.05.2025 | 59,86 | 59,86 | 59,86 | 59,86 | 1,70% | 4,00 |
| 07.05.2025 | 58,86 | 58,86 | 58,86 | 58,86 | -0,27% | 2,00 |
| 06.05.2025 | 59,06 | 59,14 | 58,12 | 59,02 | 0,14% | - |
| 05.05.2025 | 58,94 | 58,94 | 58,94 | 58,94 | 0,37% | 1,00 |
| 02.05.2025 | 58,72 | 58,72 | 58,72 | 58,72 | 3,56% | 2,00 |
| 30.04.2025 | 55,00 | 56,70 | 55,00 | 56,70 | -1,78% | 317,00 |
| 29.04.2025 | 56,96 | 57,73 | 56,69 | 57,73 | 2,23% | - |
| 28.04.2025 | 57,38 | 57,64 | 56,47 | 56,47 | -0,58% | - |
| 25.04.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 3,16% | - |
| 24.04.2025 | 55,06 | 55,06 | 55,06 | 55,06 | 0,84% | - |
| 23.04.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 4,92% | - |
| 22.04.2025 | 51,06 | 52,04 | 51,06 | 52,04 | -3,84% | 200,00 |
| 17.04.2025 | 54,12 | 54,12 | 54,12 | 54,12 | -1,64% | - |
| 16.04.2025 | 55,13 | 55,69 | 54,38 | 55,02 | -0,74% | - |
| 15.04.2025 | 54,42 | 56,09 | 53,80 | 55,43 | 3,24% | - |
| 14.04.2025 | 53,20 | 54,87 | 53,11 | 53,69 | 1,15% | - |
| 11.04.2025 | 53,08 | 53,08 | 53,08 | 53,08 | -4,26% | 8,00 |
| 10.04.2025 | 55,62 | 55,62 | 55,44 | 55,44 | 1,95% | 14,00 |
| 09.04.2025 | 54,38 | 54,38 | 54,38 | 54,38 | -8,02% | 50,00 |
| 08.04.2025 | 58,28 | 59,12 | 58,28 | 59,12 | 3,10% | 8,00 |
| 07.04.2025 | 57,02 | 61,47 | 55,92 | 57,34 | -5,64% | - |
| 04.04.2025 | 60,14 | 61,79 | 57,58 | 60,77 | -0,93% | - |
| 03.04.2025 | 61,34 | 61,34 | 61,34 | 61,34 | -3,67% | 5,00 |
| 02.04.2025 | 63,04 | 63,97 | 62,39 | 63,68 | 2,35% | - |