66,740€
-0,52%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 67,24 | 71,66 | 67,05 | 71,66 | 6,81% | - |
| 21.08.2025 | 66,59 | 67,72 | 65,77 | 67,09 | 0,78% | - |
| 20.08.2025 | 68,59 | 68,70 | 66,12 | 66,57 | -3,04% | - |
| 19.08.2025 | 69,23 | 70,15 | 68,43 | 68,66 | -0,95% | - |
| 18.08.2025 | 69,51 | 69,74 | 68,74 | 69,32 | -0,45% | - |
| 15.08.2025 | 70,46 | 70,46 | 69,41 | 69,63 | -0,66% | - |
| 14.08.2025 | 69,35 | 70,55 | 67,98 | 70,09 | 1,01% | - |
| 13.08.2025 | 65,90 | 69,46 | 65,85 | 69,39 | 5,02% | - |
| 12.08.2025 | 65,54 | 66,77 | 65,50 | 66,07 | 0,78% | - |
| 11.08.2025 | 66,55 | 67,21 | 64,76 | 65,56 | -1,59% | - |
| 08.08.2025 | 69,69 | 70,03 | 66,44 | 66,62 | -4,24% | - |
| 07.08.2025 | 70,24 | 72,33 | 67,64 | 69,57 | -0,47% | - |
| 06.08.2025 | 68,74 | 70,18 | 67,66 | 69,90 | 2,09% | - |
| 05.08.2025 | 69,69 | 70,79 | 68,38 | 68,47 | -1,45% | - |
| 04.08.2025 | 66,85 | 69,52 | 66,83 | 69,48 | 4,12% | - |
| 01.08.2025 | 66,96 | 66,98 | 64,90 | 66,73 | -0,64% | - |
| 31.07.2025 | 66,97 | 67,68 | 66,09 | 67,16 | 0,42% | - |
| 30.07.2025 | 66,85 | 67,99 | 66,61 | 66,88 | 0,15% | - |
| 29.07.2025 | 68,06 | 68,72 | 66,52 | 66,78 | -1,85% | - |
| 28.07.2025 | 66,87 | 68,10 | 66,81 | 68,04 | 2,27% | - |
| 25.07.2025 | 65,98 | 66,63 | 65,59 | 66,53 | 1,09% | - |
| 24.07.2025 | 65,66 | 66,05 | 64,91 | 65,81 | -0,08% | - |
| 23.07.2025 | 65,98 | 66,90 | 65,46 | 65,86 | 0,26% | - |
| 22.07.2025 | 63,95 | 65,91 | 63,59 | 65,69 | 2,83% | - |
| 21.07.2025 | 64,03 | 64,96 | 63,03 | 63,88 | -0,28% | - |
| 18.07.2025 | 64,25 | 64,53 | 63,75 | 64,06 | -0,39% | - |
| 17.07.2025 | 63,80 | 65,24 | 63,80 | 64,31 | 0,83% | - |
| 16.07.2025 | 63,44 | 64,70 | 62,57 | 63,78 | 0,20% | 60,00 |
| 15.07.2025 | 65,24 | 66,10 | 63,65 | 63,65 | -2,56% | 50,00 |
| 14.07.2025 | 64,17 | 65,40 | 64,05 | 65,32 | 1,29% | - |
| 11.07.2025 | 64,98 | 65,02 | 63,93 | 64,49 | -0,85% | 30,00 |
| 10.07.2025 | 62,05 | 65,19 | 61,95 | 65,04 | 4,45% | - |
| 09.07.2025 | 59,88 | 63,01 | 59,88 | 62,27 | 3,92% | - |
| 08.07.2025 | 59,98 | 60,50 | 58,88 | 59,92 | -0,28% | - |
| 07.07.2025 | 59,64 | 60,19 | 59,09 | 60,09 | 0,97% | - |
| 04.07.2025 | 59,67 | 59,69 | 59,43 | 59,51 | -0,60% | - |
| 03.07.2025 | 58,50 | 60,31 | 58,41 | 59,87 | 2,78% | - |
| 02.07.2025 | 58,99 | 59,91 | 57,51 | 58,25 | -0,92% | - |
| 01.07.2025 | 58,06 | 59,43 | 57,27 | 58,79 | 1,10% | - |
| 30.06.2025 | 58,55 | 58,88 | 57,41 | 58,15 | -0,12% | - |
| 27.06.2025 | 58,03 | 58,76 | 57,76 | 58,22 | 0,73% | - |
| 26.06.2025 | 57,44 | 57,88 | 56,84 | 57,80 | 0,49% | - |
| 25.06.2025 | 59,18 | 59,48 | 57,44 | 57,52 | -2,69% | - |
| 24.06.2025 | 58,54 | 60,02 | 57,73 | 59,11 | 1,35% | - |
| 23.06.2025 | 57,72 | 58,58 | 57,18 | 58,32 | 0,80% | - |
| 20.06.2025 | 57,27 | 58,50 | 57,19 | 57,86 | 1,79% | - |
| 19.06.2025 | 57,44 | 57,44 | 56,84 | 56,84 | -1,13% | - |
| 18.06.2025 | 57,70 | 58,59 | 57,23 | 57,49 | -0,47% | - |
| 17.06.2025 | 60,06 | 60,12 | 57,64 | 57,76 | -4,23% | - |
| 16.06.2025 | 59,89 | 61,00 | 59,76 | 60,31 | 0,80% | - |
| 13.06.2025 | 60,51 | 61,39 | 59,62 | 59,83 | -1,92% | - |
| 12.06.2025 | 60,55 | 61,14 | 59,85 | 61,00 | -0,07% | - |
| 11.06.2025 | 61,48 | 62,89 | 61,04 | 61,04 | -0,97% | - |
| 10.06.2025 | 60,75 | 61,64 | 60,44 | 61,64 | 1,40% | - |
| 09.06.2025 | 60,69 | 62,09 | 60,05 | 60,79 | -0,26% | - |
| 06.06.2025 | 60,42 | 61,34 | 60,28 | 60,95 | 1,25% | - |
| 05.06.2025 | 60,14 | 61,51 | 59,50 | 60,20 | -0,64% | - |
| 04.06.2025 | 59,69 | 60,69 | 59,38 | 60,59 | 1,24% | - |
| 03.06.2025 | 58,79 | 59,85 | 58,57 | 59,85 | 1,73% | - |
| 02.06.2025 | 57,90 | 59,11 | 56,45 | 58,83 | 1,03% | - |
| 30.05.2025 | 57,88 | 58,42 | 57,14 | 58,23 | 1,02% | - |
| 29.05.2025 | 59,62 | 59,62 | 57,05 | 57,64 | -1,72% | - |
| 28.05.2025 | 58,18 | 58,76 | 57,95 | 58,65 | 0,84% | - |
| 27.05.2025 | 57,89 | 58,62 | 57,73 | 58,16 | 0,31% | - |
| 26.05.2025 | 57,66 | 58,04 | 57,66 | 57,98 | 0,92% | - |
| 23.05.2025 | 56,71 | 57,92 | 55,53 | 57,45 | 0,93% | - |
| 22.05.2025 | 56,82 | 57,54 | 56,58 | 56,92 | 0,07% | - |
| 21.05.2025 | 58,32 | 58,53 | 56,70 | 56,88 | -3,33% | - |
| 20.05.2025 | 59,28 | 59,88 | 58,64 | 58,84 | -1,01% | - |
| 19.05.2025 | 61,07 | 61,19 | 59,12 | 59,44 | -3,66% | - |
| 16.05.2025 | 59,92 | 62,12 | 59,90 | 61,70 | 2,73% | - |
| 15.05.2025 | 59,76 | 60,41 | 59,00 | 60,06 | -0,32% | - |
| 14.05.2025 | 61,46 | 61,98 | 59,95 | 60,25 | -2,63% | - |
| 13.05.2025 | 62,92 | 63,35 | 61,75 | 61,88 | -2,07% | - |
| 12.05.2025 | 60,14 | 63,31 | 60,08 | 63,19 | 6,52% | - |
| 09.05.2025 | 59,43 | 59,86 | 57,99 | 59,32 | -0,25% | - |
| 08.05.2025 | 56,17 | 60,94 | 56,15 | 59,47 | 1,14% | - |
| 07.05.2025 | 58,39 | 59,27 | 58,13 | 58,80 | 1,24% | - |
| 06.05.2025 | 59,05 | 59,14 | 58,08 | 58,08 | -1,83% | - |
| 05.05.2025 | 59,33 | 59,76 | 58,75 | 59,16 | -1,14% | - |
| 02.05.2025 | 58,35 | 60,04 | 57,97 | 59,84 | 2,69% | - |
| 30.04.2025 | 58,23 | 58,34 | 56,13 | 58,27 | 0,33% | - |
| 29.04.2025 | 56,99 | 58,26 | 56,69 | 58,08 | 2,38% | - |
| 28.04.2025 | 57,04 | 57,64 | 56,27 | 56,73 | -1,18% | - |
| 25.04.2025 | 57,24 | 57,86 | 56,67 | 57,41 | 0,84% | - |
| 24.04.2025 | 55,47 | 57,38 | 55,09 | 56,93 | 1,99% | - |
| 23.04.2025 | 54,98 | 57,98 | 54,83 | 55,82 | 3,20% | - |
| 22.04.2025 | 51,42 | 54,59 | 51,42 | 54,09 | 0,11% | - |
| 17.04.2025 | 54,47 | 54,77 | 53,18 | 54,03 | 0,22% | - |
| 16.04.2025 | 54,97 | 55,69 | 52,89 | 53,91 | -3,53% | - |
| 15.04.2025 | 54,26 | 56,09 | 53,80 | 55,88 | 2,85% | - |
| 14.04.2025 | 53,22 | 54,87 | 53,11 | 54,33 | 2,24% | - |
| 11.04.2025 | 54,48 | 54,63 | 51,64 | 53,14 | -2,10% | - |
| 10.04.2025 | 59,23 | 59,30 | 53,46 | 54,28 | -8,67% | - |
| 09.04.2025 | 52,98 | 59,61 | 51,36 | 59,43 | 9,01% | - |
| 08.04.2025 | 58,28 | 59,74 | 53,71 | 54,52 | -5,35% | - |
| 07.04.2025 | 57,60 | 61,47 | 55,92 | 57,60 | -3,44% | - |
| 04.04.2025 | 60,18 | 61,79 | 57,58 | 59,65 | -1,65% | - |
| 03.04.2025 | 62,25 | 62,42 | 58,93 | 60,65 | -5,72% | - |
| 02.04.2025 | 62,98 | 64,82 | 62,39 | 64,33 | 2,01% | - |