57,410€
4,27%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 62,22 | 62,22 | 62,22 | 62,22 | 1,50% | 1,00 |
| 31.03.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -1,13% | 91,00 |
| 28.03.2025 | 63,26 | 63,26 | 62,00 | 62,00 | -3,53% | 160,00 |
| 27.03.2025 | 65,24 | 65,92 | 63,63 | 64,27 | -3,00% | - |
| 26.03.2025 | 66,26 | 66,26 | 66,26 | 66,26 | -0,17% | 5,00 |
| 25.03.2025 | 66,80 | 67,33 | 66,02 | 66,37 | -0,26% | - |
| 24.03.2025 | 66,54 | 66,54 | 66,54 | 66,54 | 3,27% | 25,00 |
| 21.03.2025 | 63,66 | 64,58 | 62,75 | 64,43 | 0,39% | - |
| 20.03.2025 | 64,18 | 64,18 | 64,18 | 64,18 | 2,41% | 50,00 |
| 19.03.2025 | 61,88 | 62,83 | 61,13 | 62,67 | -0,02% | - |
| 18.03.2025 | 62,68 | 62,68 | 62,68 | 62,68 | 0,61% | 12,00 |
| 17.03.2025 | 63,06 | 63,06 | 62,30 | 62,30 | -1,98% | 6,00 |
| 14.03.2025 | 63,56 | 63,56 | 63,56 | 63,56 | 2,62% | 25,00 |
| 13.03.2025 | 61,94 | 61,94 | 61,94 | 61,94 | -3,31% | 9,00 |
| 12.03.2025 | 63,54 | 64,06 | 63,54 | 64,06 | -0,62% | 93,00 |
| 11.03.2025 | 64,46 | 64,46 | 64,46 | 64,46 | 1,16% | 20,00 |
| 10.03.2025 | 63,46 | 63,72 | 63,46 | 63,72 | -4,67% | 145,00 |
| 07.03.2025 | 65,98 | 66,84 | 65,98 | 66,84 | -1,36% | 19,00 |
| 06.03.2025 | 69,08 | 69,08 | 67,76 | 67,76 | -0,94% | 99,00 |
| 05.03.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 2,12% | 36,00 |
| 04.03.2025 | 68,32 | 68,32 | 66,92 | 66,98 | -4,91% | 264,00 |
| 03.03.2025 | 72,00 | 72,04 | 70,44 | 70,44 | -0,14% | 163,00 |
| 28.02.2025 | 70,54 | 70,54 | 70,54 | 70,54 | -3,12% | 15,00 |
| 27.02.2025 | 72,41 | 73,68 | 71,79 | 72,81 | 0,71% | - |
| 26.02.2025 | 71,00 | 72,40 | 71,00 | 72,30 | 2,99% | 77,00 |
| 25.02.2025 | 68,84 | 70,20 | 68,84 | 70,20 | 1,47% | 258,00 |
| 24.02.2025 | 69,78 | 69,78 | 68,84 | 69,18 | 1,11% | 130,00 |
| 21.02.2025 | 70,52 | 70,52 | 68,42 | 68,42 | -4,60% | 117,00 |
| 20.02.2025 | 71,72 | 71,72 | 71,72 | 71,72 | -5,12% | 50,00 |
| 19.02.2025 | 74,01 | 75,83 | 73,42 | 75,59 | 1,74% | - |
| 18.02.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,24% | 50,00 |
| 17.02.2025 | 73,98 | 74,12 | 72,92 | 74,12 | 3,23% | 43,00 |
| 14.02.2025 | 70,80 | 71,80 | 70,80 | 71,80 | -0,61% | 363,00 |
| 13.02.2025 | 71,38 | 72,24 | 70,88 | 72,24 | 0,22% | 272,00 |
| 12.02.2025 | 74,96 | 75,12 | 65,88 | 72,08 | -11,06% | 750,00 |
| 11.02.2025 | 81,68 | 82,48 | 81,04 | 81,04 | -1,94% | 292,00 |
| 10.02.2025 | 81,98 | 82,76 | 81,98 | 82,64 | 1,40% | 169,00 |
| 07.02.2025 | 81,54 | 81,64 | 80,50 | 81,50 | 0,84% | 169,00 |
| 06.02.2025 | 80,13 | 81,84 | 79,89 | 80,82 | 2,46% | - |
| 05.02.2025 | 78,88 | 78,88 | 78,88 | 78,88 | 3,71% | 20,00 |
| 04.02.2025 | 76,06 | 76,06 | 76,06 | 76,06 | -0,42% | 1,00 |
| 03.02.2025 | 76,92 | 76,92 | 75,82 | 76,38 | -1,75% | 71,00 |
| 31.01.2025 | 77,66 | 77,82 | 77,66 | 77,74 | 0,67% | 119,00 |
| 30.01.2025 | 75,82 | 77,22 | 75,62 | 77,22 | 0,43% | 110,00 |
| 29.01.2025 | 77,96 | 78,59 | 76,55 | 76,89 | -0,09% | - |
| 28.01.2025 | 75,80 | 77,26 | 75,80 | 76,96 | 7,07% | 262,00 |
| 27.01.2025 | 71,88 | 71,88 | 71,88 | 71,88 | -2,47% | 10,00 |
| 24.01.2025 | 73,36 | 73,97 | 73,00 | 73,70 | 0,27% | - |
| 23.01.2025 | 73,50 | 73,50 | 73,50 | 73,50 | 0,03% | 60,00 |
| 22.01.2025 | 73,48 | 73,48 | 73,48 | 73,48 | 2,68% | 130,00 |
| 21.01.2025 | 72,06 | 72,28 | 71,56 | 71,56 | -1,70% | 276,00 |
| 20.01.2025 | 72,06 | 72,80 | 72,06 | 72,80 | 0,15% | 11,00 |
| 17.01.2025 | 71,58 | 73,47 | 71,56 | 72,69 | 1,98% | - |
| 16.01.2025 | 70,42 | 71,28 | 69,99 | 71,28 | -0,31% | - |
| 15.01.2025 | 67,44 | 71,50 | 67,44 | 71,50 | 5,58% | 14,00 |
| 14.01.2025 | 66,82 | 67,72 | 66,82 | 67,72 | 2,51% | 95,00 |
| 13.01.2025 | 66,36 | 66,36 | 66,06 | 66,06 | 1,72% | 100,00 |
| 10.01.2025 | 65,50 | 65,50 | 64,72 | 64,94 | -2,61% | 126,00 |
| 09.01.2025 | 66,68 | 66,68 | 66,68 | 66,68 | 0,69% | 65,00 |
| 08.01.2025 | 66,22 | 66,22 | 66,22 | 66,22 | -2,20% | 166,00 |
| 07.01.2025 | 69,27 | 69,77 | 67,12 | 67,71 | -2,60% | - |
| 06.01.2025 | 69,74 | 69,74 | 69,52 | 69,52 | 1,13% | 153,00 |
| 03.01.2025 | 68,74 | 68,74 | 68,74 | 68,74 | 0,97% | 36,00 |
| 02.01.2025 | 67,12 | 68,80 | 67,12 | 68,08 | -1,33% | 4.012,00 |
| 30.12.2024 | 69,10 | 69,10 | 69,00 | 69,00 | -0,98% | 4,00 |
| 27.12.2024 | 69,18 | 69,68 | 69,18 | 69,68 | -2,52% | 14,00 |
| 23.12.2024 | 71,48 | 71,48 | 71,48 | 71,48 | 3,47% | 1,00 |
| 20.12.2024 | 68,00 | 69,08 | 68,00 | 69,08 | -0,14% | 122,00 |
| 19.12.2024 | 70,66 | 70,66 | 69,18 | 69,18 | -1,65% | 334,00 |
| 18.12.2024 | 71,06 | 71,06 | 70,34 | 70,34 | -5,00% | 58,00 |
| 17.12.2024 | 74,04 | 74,04 | 74,04 | 74,04 | -0,05% | 4,00 |
| 16.12.2024 | 73,00 | 74,28 | 73,00 | 74,08 | 0,93% | 121,00 |
| 13.12.2024 | 73,52 | 73,52 | 73,40 | 73,40 | -0,19% | 112,00 |
| 12.12.2024 | 74,44 | 74,44 | 73,54 | 73,54 | -1,16% | 190,00 |
| 11.12.2024 | 74,40 | 74,40 | 74,40 | 74,40 | -1,59% | 20,00 |
| 10.12.2024 | 75,60 | 75,60 | 75,60 | 75,60 | 0,56% | 13,00 |
| 09.12.2024 | 75,38 | 75,38 | 74,78 | 75,18 | 0,35% | 245,00 |
| 06.12.2024 | 75,90 | 75,90 | 74,92 | 74,92 | -0,50% | 122,00 |
| 05.12.2024 | 75,33 | 75,79 | 74,51 | 75,30 | -1,95% | - |
| 04.12.2024 | 77,64 | 77,64 | 76,80 | 76,80 | -0,49% | 7,00 |
| 03.12.2024 | 76,14 | 77,18 | 76,14 | 77,18 | 0,70% | 11,00 |
| 02.12.2024 | 77,50 | 77,50 | 76,64 | 76,64 | -1,11% | 13,00 |
| 29.11.2024 | 78,17 | 79,23 | 77,27 | 77,50 | -0,88% | - |
| 28.11.2024 | 78,14 | 78,25 | 78,07 | 78,19 | -0,01% | - |