53,680€
0,15%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 52,94 | 53,49 | 52,76 | 53,09 | -0,95% | - |
| 30.10.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 3,32% | 20,00 |
| 29.10.2024 | 51,66 | 51,88 | 51,66 | 51,88 | -3,98% | 120,00 |
| 28.10.2024 | 53,54 | 54,18 | 53,40 | 54,03 | -0,04% | - |
| 25.10.2024 | 53,37 | 54,41 | 53,33 | 54,05 | -0,17% | - |
| 24.10.2024 | 53,27 | 54,47 | 53,27 | 54,14 | 1,77% | - |
| 23.10.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -1,77% | 140,00 |
| 22.10.2024 | 56,00 | 56,00 | 54,16 | 54,16 | -2,20% | 40,00 |
| 21.10.2024 | 56,22 | 56,22 | 55,38 | 55,38 | -1,70% | 72,00 |
| 18.10.2024 | 56,34 | 56,34 | 56,34 | 56,34 | 1,33% | 134,00 |
| 17.10.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -1,94% | 180,00 |
| 16.10.2024 | 56,00 | 56,70 | 56,00 | 56,70 | 0,55% | 42,00 |
| 15.10.2024 | 55,91 | 56,83 | 55,48 | 56,39 | 1,48% | - |
| 14.10.2024 | 55,64 | 56,22 | 54,95 | 55,57 | 0,96% | - |
| 11.10.2024 | 54,70 | 55,04 | 54,70 | 55,04 | 2,84% | 215,00 |
| 10.10.2024 | 52,80 | 53,52 | 52,04 | 53,52 | 0,22% | 164,00 |
| 09.10.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -4,47% | 60,00 |
| 08.10.2024 | 55,90 | 55,90 | 55,90 | 55,90 | 4,45% | 60,00 |
| 07.10.2024 | 55,00 | 55,00 | 53,52 | 53,52 | -3,60% | 184,00 |
| 04.10.2024 | 56,70 | 56,70 | 55,52 | 55,52 | 0,58% | 115,00 |
| 03.10.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -1,13% | 207,00 |
| 02.10.2024 | 56,45 | 56,87 | 55,38 | 55,83 | -0,30% | - |
| 01.10.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,39% | 1,00 |
| 30.09.2024 | 56,90 | 56,90 | 55,78 | 55,78 | -1,41% | 270,00 |
| 27.09.2024 | 56,58 | 56,58 | 56,58 | 56,58 | -1,84% | 378,00 |
| 26.09.2024 | 57,46 | 58,60 | 57,46 | 57,64 | 0,00% | 319,00 |
| 25.09.2024 | 57,64 | 57,64 | 57,64 | 57,64 | -0,96% | 20,00 |
| 24.09.2024 | 56,94 | 58,20 | 56,94 | 58,20 | 1,29% | 175,00 |
| 23.09.2024 | 58,18 | 58,82 | 57,46 | 57,46 | -1,51% | 390,00 |
| 20.09.2024 | 58,32 | 58,34 | 58,32 | 58,34 | -0,48% | 120,00 |
| 19.09.2024 | 56,92 | 59,40 | 56,92 | 58,62 | 2,66% | 1.615,00 |
| 18.09.2024 | 54,64 | 58,38 | 54,64 | 57,10 | 4,43% | 294,00 |
| 17.09.2024 | 54,14 | 55,10 | 54,14 | 54,68 | 1,75% | 2.847,00 |
| 16.09.2024 | 52,40 | 53,90 | 51,70 | 53,74 | 7,31% | 732,00 |
| 13.09.2024 | 50,08 | 50,08 | 50,08 | 50,08 | 1,60% | 8,00 |
| 12.09.2024 | 49,14 | 49,29 | 49,14 | 49,29 | 2,79% | 83,00 |
| 11.09.2024 | 49,06 | 49,19 | 47,44 | 47,95 | -2,12% | - |
| 10.09.2024 | 48,99 | 48,99 | 48,99 | 48,99 | 3,55% | 30,00 |
| 09.09.2024 | 47,31 | 47,31 | 47,31 | 47,31 | 2,03% | 25,00 |
| 06.09.2024 | 46,37 | 46,37 | 46,37 | 46,37 | -1,54% | 25,00 |
| 05.09.2024 | 46,92 | 47,87 | 46,72 | 47,10 | -0,81% | - |
| 04.09.2024 | 47,48 | 47,48 | 47,48 | 47,48 | -2,32% | 50,00 |
| 03.09.2024 | 48,61 | 48,61 | 48,61 | 48,61 | 0,14% | 9,00 |
| 02.09.2024 | 48,54 | 48,54 | 48,54 | 48,54 | 0,98% | 1,00 |
| 30.08.2024 | 48,72 | 49,42 | 48,07 | 48,07 | -1,88% | - |
| 29.08.2024 | 49,15 | 49,71 | 48,84 | 48,99 | 0,95% | - |
| 28.08.2024 | 50,27 | 50,37 | 48,42 | 48,53 | -2,37% | - |
| 27.08.2024 | 49,71 | 49,71 | 49,71 | 49,71 | 1,08% | 20,00 |
| 26.08.2024 | 49,18 | 49,18 | 49,18 | 49,18 | 1,33% | 27,00 |
| 23.08.2024 | 46,69 | 48,73 | 46,67 | 48,54 | 1,70% | - |
| 22.08.2024 | 47,69 | 48,21 | 47,49 | 47,73 | 1,87% | - |
| 21.08.2024 | 47,49 | 47,95 | 46,84 | 46,85 | -1,66% | - |
| 20.08.2024 | 48,80 | 51,00 | 47,64 | 47,64 | 0,16% | 2.793,00 |
| 19.08.2024 | 46,80 | 47,67 | 46,57 | 47,57 | 2,39% | - |
| 16.08.2024 | 46,98 | 47,00 | 46,03 | 46,46 | -1,74% | - |
| 15.08.2024 | 47,58 | 47,58 | 46,61 | 47,28 | 1,67% | 109,00 |
| 14.08.2024 | 46,81 | 47,65 | 45,45 | 46,51 | -0,29% | - |
| 13.08.2024 | 46,64 | 46,64 | 46,64 | 46,64 | 3,06% | 56,00 |
| 12.08.2024 | 45,75 | 46,07 | 44,89 | 45,26 | 0,07% | - |
| 09.08.2024 | 43,69 | 45,57 | 43,55 | 45,23 | 1,45% | - |
| 08.08.2024 | 41,50 | 44,58 | 41,09 | 44,58 | 19,77% | 712,00 |
| 07.08.2024 | 38,17 | 38,51 | 37,22 | 37,22 | -3,75% | 152,00 |
| 06.08.2024 | 38,67 | 38,67 | 38,67 | 38,67 | 1,62% | 13,00 |
| 05.08.2024 | 39,10 | 39,10 | 36,59 | 38,06 | -6,15% | - |
| 02.08.2024 | 40,55 | 40,55 | 40,55 | 40,55 | -8,15% | 1,00 |
| 01.08.2024 | 44,15 | 44,15 | 44,15 | 44,15 | 0,57% | 1,00 |
| 31.07.2024 | 44,19 | 45,04 | 43,82 | 43,90 | 0,06% | - |
| 30.07.2024 | 44,31 | 44,57 | 43,55 | 43,88 | -1,69% | - |
| 29.07.2024 | 44,84 | 45,00 | 44,63 | 44,63 | 2,41% | 217,00 |
| 26.07.2024 | 43,58 | 43,58 | 43,58 | 43,58 | 0,90% | 70,00 |
| 25.07.2024 | 42,77 | 43,28 | 42,30 | 43,19 | -4,30% | - |
| 24.07.2024 | 45,86 | 46,04 | 44,60 | 45,13 | -2,10% | - |
| 23.07.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 1,43% | 9,00 |
| 22.07.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 1,35% | 13,00 |
| 19.07.2024 | 45,53 | 45,77 | 44,83 | 44,85 | -3,52% | - |
| 18.07.2024 | 46,48 | 46,48 | 46,48 | 46,48 | -1,63% | 50,00 |
| 17.07.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -2,38% | 58,00 |
| 16.07.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 6,67% | 10,00 |
| 15.07.2024 | 44,99 | 45,43 | 44,29 | 45,38 | 1,09% | - |
| 12.07.2024 | 44,56 | 45,09 | 44,09 | 44,89 | 2,31% | - |
| 11.07.2024 | 42,74 | 43,87 | 42,50 | 43,87 | 3,47% | 197,00 |
| 10.07.2024 | 42,81 | 43,56 | 41,61 | 42,40 | 1,54% | - |
| 09.07.2024 | 41,88 | 42,22 | 41,38 | 41,76 | 2,92% | - |
| 08.07.2024 | 40,57 | 40,57 | 40,57 | 40,57 | -1,30% | 19,00 |
| 05.07.2024 | 41,13 | 41,19 | 40,71 | 41,11 | 0,60% | - |
| 04.07.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -0,04% | 15,00 |
| 03.07.2024 | 40,44 | 41,71 | 40,20 | 40,88 | 0,23% | - |
| 02.07.2024 | 40,78 | 40,78 | 40,78 | 40,78 | -0,12% | 1,00 |
| 01.07.2024 | 42,28 | 42,28 | 40,74 | 40,83 | -3,93% | 83,00 |
| 28.06.2024 | 42,37 | 42,50 | 42,37 | 42,50 | 0,41% | 710,00 |
| 27.06.2024 | 42,20 | 42,61 | 41,94 | 42,33 | 1,29% | - |
| 26.06.2024 | 41,68 | 42,15 | 41,39 | 41,79 | -1,91% | - |
| 25.06.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -4,51% | 100,00 |
| 24.06.2024 | 44,61 | 44,61 | 44,61 | 44,61 | 0,44% | 50,00 |
| 21.06.2024 | 44,30 | 44,54 | 44,08 | 44,42 | 1,29% | - |
| 20.06.2024 | 44,24 | 44,70 | 43,25 | 43,85 | -0,71% | - |
| 19.06.2024 | 44,29 | 44,29 | 44,17 | 44,17 | 0,44% | - |
| 18.06.2024 | 42,40 | 43,97 | 42,40 | 43,97 | 0,30% | 98,00 |
| 17.06.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 0,99% | 6,00 |
| 14.06.2024 | 43,96 | 43,96 | 43,35 | 43,41 | 0,85% | 468,00 |