60,080€
0,43%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 60,38 | 61,08 | 59,56 | 59,92 | 0,17% | 782,00 |
| 14.10.2025 | 58,08 | 59,82 | 57,08 | 59,82 | 3,96% | 250,00 |
| 13.10.2025 | 57,70 | 58,80 | 57,54 | 57,54 | -0,21% | 205,00 |
| 10.10.2025 | 57,72 | 57,72 | 57,66 | 57,66 | -2,73% | 35,00 |
| 09.10.2025 | 58,74 | 59,28 | 58,74 | 59,28 | 0,03% | 91,00 |
| 08.10.2025 | 59,26 | 59,26 | 59,26 | 59,26 | -0,60% | 20,00 |
| 07.10.2025 | 61,66 | 61,74 | 59,62 | 59,62 | -2,71% | 50,00 |
| 06.10.2025 | 63,06 | 64,48 | 61,28 | 61,28 | -4,04% | 382,00 |
| 03.10.2025 | 61,50 | 63,86 | 61,50 | 63,86 | 4,04% | 401,00 |
| 02.10.2025 | 61,38 | 61,38 | 61,38 | 61,38 | -0,10% | 2,00 |
| 01.10.2025 | 63,42 | 63,42 | 60,82 | 61,44 | -3,52% | 1.413,00 |
| 30.09.2025 | 63,68 | 63,68 | 63,68 | 63,68 | -3,22% | 15,00 |
| 29.09.2025 | 66,58 | 66,78 | 65,80 | 65,80 | -0,12% | 189,00 |
| 26.09.2025 | 65,88 | 65,88 | 65,88 | 65,88 | 0,55% | 18,00 |
| 25.09.2025 | 65,60 | 65,60 | 65,52 | 65,52 | 1,33% | 150,00 |
| 24.09.2025 | 64,66 | 64,66 | 64,66 | 64,66 | -2,27% | 20,00 |
| 23.09.2025 | 66,26 | 67,34 | 65,24 | 66,16 | -1,02% | - |
| 22.09.2025 | 70,74 | 70,74 | 66,84 | 66,84 | -6,91% | 146,00 |
| 19.09.2025 | 72,84 | 72,84 | 71,40 | 71,80 | -2,97% | 35,00 |
| 18.09.2025 | 74,54 | 74,68 | 74,00 | 74,00 | -0,70% | 63,00 |
| 17.09.2025 | 74,40 | 74,52 | 74,40 | 74,52 | 3,82% | 143,00 |
| 16.09.2025 | 71,34 | 71,78 | 70,30 | 71,78 | 1,21% | 14,00 |
| 15.09.2025 | 70,98 | 70,98 | 70,92 | 70,92 | -3,54% | 101,00 |
| 12.09.2025 | 73,52 | 73,52 | 73,52 | 73,52 | 2,28% | 1,00 |
| 11.09.2025 | 71,88 | 71,88 | 71,88 | 71,88 | 0,67% | 100,00 |
| 10.09.2025 | 71,98 | 72,10 | 71,40 | 71,40 | -2,43% | 13,00 |
| 09.09.2025 | 73,18 | 73,18 | 73,18 | 73,18 | -2,45% | 1,00 |
| 08.09.2025 | 72,90 | 75,02 | 71,84 | 75,02 | 4,51% | 32,00 |
| 05.09.2025 | 71,78 | 71,78 | 71,78 | 71,78 | 2,76% | 43,00 |
| 04.09.2025 | 69,25 | 69,97 | 68,87 | 69,85 | 0,82% | - |
| 03.09.2025 | 69,06 | 69,30 | 69,06 | 69,28 | 0,03% | 115,00 |
| 02.09.2025 | 68,48 | 69,26 | 68,48 | 69,26 | -1,09% | 89,00 |
| 01.09.2025 | 70,02 | 70,02 | 70,02 | 70,02 | 0,43% | 1,00 |
| 29.08.2025 | 69,72 | 69,72 | 69,72 | 69,72 | -0,34% | 100,00 |
| 28.08.2025 | 69,64 | 69,96 | 69,64 | 69,96 | -2,54% | 31,00 |
| 27.08.2025 | 71,78 | 71,78 | 71,78 | 71,78 | 1,18% | 3,00 |
| 26.08.2025 | 72,50 | 72,50 | 70,94 | 70,94 | -2,29% | 188,00 |
| 25.08.2025 | 72,22 | 72,60 | 72,08 | 72,60 | 1,74% | 141,00 |
| 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 |