57,220€
0,70%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 61,68 | 63,62 | 61,51 | 63,06 | 2,07% | - |
| 31.03.2025 | 62,01 | 62,08 | 59,86 | 61,78 | -0,03% | - |
| 28.03.2025 | 63,67 | 65,17 | 61,36 | 61,80 | -4,38% | - |
| 27.03.2025 | 65,32 | 65,92 | 63,60 | 64,63 | 0,59% | - |
| 26.03.2025 | 66,71 | 67,42 | 64,21 | 64,25 | -3,19% | - |
| 25.03.2025 | 66,82 | 67,75 | 64,98 | 66,37 | -0,70% | - |
| 24.03.2025 | 65,07 | 68,14 | 65,03 | 66,84 | 1,60% | - |
| 21.03.2025 | 63,78 | 66,21 | 62,75 | 65,79 | 3,41% | - |
| 20.03.2025 | 63,30 | 66,24 | 62,75 | 63,62 | -0,02% | - |
| 19.03.2025 | 61,94 | 65,25 | 61,13 | 63,63 | 2,58% | - |
| 18.03.2025 | 62,92 | 63,97 | 61,65 | 62,03 | -0,26% | - |
| 17.03.2025 | 62,64 | 63,76 | 61,44 | 62,19 | 0,29% | - |
| 14.03.2025 | 61,43 | 64,23 | 61,37 | 62,01 | 0,34% | - |
| 13.03.2025 | 64,10 | 64,82 | 61,04 | 61,80 | -3,62% | - |
| 12.03.2025 | 62,70 | 64,80 | 62,60 | 64,12 | 1,70% | - |
| 11.03.2025 | 64,87 | 64,99 | 61,76 | 63,05 | -2,78% | 120,00 |
| 10.03.2025 | 67,95 | 67,97 | 63,49 | 64,85 | -4,74% | - |
| 07.03.2025 | 66,73 | 68,81 | 64,91 | 68,08 | 1,75% | - |
| 06.03.2025 | 69,57 | 69,59 | 66,58 | 66,91 | -4,00% | - |
| 05.03.2025 | 68,86 | 69,83 | 67,42 | 69,70 | 1,59% | - |
| 04.03.2025 | 68,81 | 70,03 | 66,02 | 68,61 | -0,12% | - |
| 03.03.2025 | 71,53 | 71,96 | 68,36 | 68,69 | -4,18% | - |
| 28.02.2025 | 71,08 | 72,09 | 69,78 | 71,69 | 0,94% | - |
| 27.02.2025 | 72,41 | 73,68 | 70,87 | 71,02 | -1,69% | - |
| 26.02.2025 | 71,29 | 72,98 | 71,23 | 72,24 | 1,75% | - |
| 25.02.2025 | 69,37 | 71,27 | 68,52 | 71,00 | 2,20% | - |
| 24.02.2025 | 68,87 | 70,73 | 68,31 | 69,47 | 0,90% | - |
| 21.02.2025 | 71,93 | 72,82 | 68,50 | 68,85 | -4,20% | - |
| 20.02.2025 | 73,38 | 73,94 | 70,80 | 71,87 | -2,22% | - |
| 19.02.2025 | 73,97 | 75,83 | 73,42 | 73,50 | -0,68% | - |
| 18.02.2025 | 73,55 | 74,90 | 73,23 | 74,00 | 0,60% | - |
| 17.02.2025 | 73,36 | 73,60 | 73,30 | 73,56 | 0,34% | - |
| 14.02.2025 | 72,19 | 73,31 | 70,68 | 73,31 | 1,68% | - |
| 13.02.2025 | 71,91 | 72,87 | 70,62 | 72,10 | 0,15% | - |
| 12.02.2025 | 75,47 | 76,83 | 65,93 | 71,99 | -10,91% | - |
| 11.02.2025 | 82,63 | 83,61 | 80,39 | 80,81 | -2,34% | 400,00 |
| 10.02.2025 | 81,67 | 83,21 | 81,65 | 82,75 | 1,14% | - |
| 07.02.2025 | 81,01 | 82,16 | 80,15 | 81,82 | 1,07% | - |
| 06.02.2025 | 80,13 | 81,84 | 79,89 | 80,95 | 1,39% | 60,00 |
| 05.02.2025 | 78,40 | 79,84 | 78,00 | 79,84 | 1,56% | - |
| 04.02.2025 | 76,95 | 79,04 | 76,43 | 78,61 | 1,97% | - |
| 03.02.2025 | 76,19 | 77,69 | 76,06 | 77,09 | 1,02% | - |
| 31.01.2025 | 78,05 | 78,45 | 76,02 | 76,31 | -1,86% | - |
| 30.01.2025 | 76,69 | 78,68 | 76,03 | 77,76 | 1,54% | 200,00 |
| 29.01.2025 | 77,83 | 78,59 | 75,87 | 76,58 | -1,72% | - |
| 28.01.2025 | 74,87 | 78,74 | 74,39 | 77,92 | 4,30% | - |
| 27.01.2025 | 72,88 | 74,71 | 71,72 | 74,71 | 2,08% | - |
| 24.01.2025 | 73,38 | 73,97 | 73,00 | 73,19 | -0,65% | - |
| 23.01.2025 | 72,36 | 73,75 | 72,30 | 73,67 | 0,90% | - |
| 22.01.2025 | 72,07 | 73,60 | 71,85 | 73,01 | 1,43% | - |
| 21.01.2025 | 72,00 | 73,27 | 71,54 | 71,98 | -0,18% | - |
| 20.01.2025 | 72,60 | 72,68 | 72,01 | 72,11 | 1,51% | - |
| 17.01.2025 | 71,04 | 73,47 | 71,04 | 71,04 | -0,46% | - |
| 16.01.2025 | 70,42 | 71,87 | 69,99 | 71,37 | 1,52% | 66,00 |
| 15.01.2025 | 66,99 | 71,69 | 66,89 | 70,30 | 5,07% | - |
| 14.01.2025 | 66,51 | 67,96 | 66,45 | 66,91 | 0,36% | - |
| 13.01.2025 | 66,83 | 66,91 | 64,95 | 66,67 | -0,13% | 225,00 |
| 10.01.2025 | 66,14 | 66,96 | 64,56 | 66,76 | 0,89% | - |
| 09.01.2025 | 66,17 | 66,30 | 66,05 | 66,17 | 0,06% | - |
| 08.01.2025 | 67,43 | 67,76 | 65,62 | 66,13 | -1,84% | - |
| 07.01.2025 | 69,29 | 69,77 | 67,00 | 67,37 | -2,97% | - |
| 06.01.2025 | 69,21 | 70,30 | 68,68 | 69,43 | 0,14% | - |
| 03.01.2025 | 68,26 | 69,33 | 67,83 | 69,33 | 1,55% | - |
| 02.01.2025 | 67,15 | 69,73 | 67,15 | 68,27 | -1,13% | 201,00 |
| 30.12.2024 | 69,54 | 69,72 | 68,98 | 69,05 | -1,06% | - |
| 27.12.2024 | 70,70 | 70,74 | 69,32 | 69,79 | -1,05% | - |
| 23.12.2024 | 70,96 | 71,50 | 69,99 | 70,53 | -0,27% | - |
| 20.12.2024 | 69,01 | 71,69 | 68,41 | 70,72 | 2,33% | 121,00 |
| 19.12.2024 | 69,72 | 71,06 | 69,11 | 69,11 | -1,10% | - |
| 18.12.2024 | 73,93 | 74,65 | 69,60 | 69,88 | -5,53% | - |
| 17.12.2024 | 74,53 | 75,68 | 73,63 | 73,97 | -0,90% | - |
| 16.12.2024 | 73,13 | 74,86 | 73,05 | 74,64 | 2,02% | - |
| 13.12.2024 | 73,80 | 74,41 | 72,96 | 73,16 | -1,08% | - |
| 12.12.2024 | 74,73 | 75,23 | 73,55 | 73,96 | -1,47% | - |
| 11.12.2024 | 74,85 | 75,95 | 74,83 | 75,06 | 0,37% | - |
| 10.12.2024 | 74,18 | 75,90 | 74,18 | 74,78 | -0,01% | - |
| 09.12.2024 | 75,10 | 75,77 | 74,65 | 74,79 | -0,31% | 125,00 |
| 06.12.2024 | 73,42 | 76,25 | 73,42 | 75,02 | 1,42% | - |
| 05.12.2024 | 75,33 | 75,79 | 73,89 | 73,97 | -1,96% | - |
| 04.12.2024 | 77,07 | 77,48 | 74,89 | 75,45 | -1,95% | - |
| 03.12.2024 | 76,81 | 77,43 | 75,88 | 76,95 | 0,33% | - |
| 02.12.2024 | 77,03 | 77,95 | 76,49 | 76,70 | -1,92% | 12,00 |
| 29.11.2024 | 78,17 | 79,23 | 76,98 | 78,20 | 0,00% | - |
| 28.11.2024 | 78,12 | 78,25 | 78,06 | 78,20 | 0,31% | - |