77,420€
2,42%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 75,75 | 78,68 | 75,51 | 77,58 | 2,63% | 36,00 |
| 21.11.2024 | 71,11 | 76,10 | 70,84 | 75,59 | 6,29% | - |
| 20.11.2024 | 68,70 | 71,68 | 68,66 | 71,12 | 3,82% | 350,00 |
| 19.11.2024 | 66,91 | 68,62 | 66,15 | 68,50 | 2,44% | - |
| 18.11.2024 | 67,15 | 67,15 | 66,09 | 66,87 | -0,54% | 38,00 |
| 15.11.2024 | 67,95 | 68,28 | 66,29 | 67,23 | -1,81% | 121,00 |
| 14.11.2024 | 68,38 | 69,01 | 67,50 | 68,47 | 0,01% | 33,00 |
| 13.11.2024 | 67,64 | 69,03 | 66,59 | 68,46 | 1,06% | 356,00 |
| 12.11.2024 | 68,27 | 69,68 | 67,36 | 67,74 | -1,34% | 696,00 |
| 11.11.2024 | 66,57 | 68,83 | 66,57 | 68,66 | 3,31% | 65,00 |
| 08.11.2024 | 65,04 | 67,25 | 62,52 | 66,46 | 2,55% | 210,00 |
| 07.11.2024 | 59,71 | 66,02 | 58,53 | 64,81 | 23,61% | 143,00 |
| 06.11.2024 | 57,44 | 58,23 | 51,45 | 52,43 | -5,41% | 173,00 |
| 05.11.2024 | 53,84 | 55,44 | 53,42 | 55,43 | 3,11% | - |
| 04.11.2024 | 52,93 | 55,47 | 52,66 | 53,76 | 1,07% | 35,00 |
| 01.11.2024 | 53,42 | 54,61 | 52,94 | 53,19 | -0,37% | 1,00 |
| 31.10.2024 | 52,96 | 53,79 | 52,70 | 53,39 | 0,45% | - |
| 30.10.2024 | 52,20 | 53,85 | 52,00 | 53,15 | 1,68% | 20,00 |
| 29.10.2024 | 53,36 | 53,48 | 51,09 | 52,27 | -2,10% | 120,00 |
| 28.10.2024 | 53,50 | 54,20 | 53,24 | 53,39 | 0,24% | - |
| 25.10.2024 | 53,33 | 54,43 | 53,26 | 53,26 | 0,02% | - |
| 24.10.2024 | 53,23 | 54,49 | 53,11 | 53,25 | -0,08% | - |
| 23.10.2024 | 54,14 | 55,09 | 53,20 | 53,29 | -1,82% | 140,00 |
| 22.10.2024 | 56,13 | 57,31 | 54,16 | 54,28 | -3,52% | 40,00 |
| 21.10.2024 | 56,77 | 57,83 | 55,00 | 56,26 | -0,90% | 72,00 |
| 18.10.2024 | 55,93 | 57,10 | 55,25 | 56,77 | 1,39% | 134,00 |
| 17.10.2024 | 56,78 | 57,18 | 54,77 | 55,99 | -1,58% | 180,00 |
| 16.10.2024 | 56,39 | 57,25 | 56,00 | 56,89 | 0,80% | 42,00 |
| 15.10.2024 | 55,89 | 57,10 | 55,47 | 56,44 | 1,13% | 347,00 |
| 14.10.2024 | 55,65 | 56,15 | 54,96 | 55,81 | 0,31% | - |
| 11.10.2024 | 53,77 | 55,65 | 53,63 | 55,64 | 3,36% | 215,00 |
| 10.10.2024 | 53,62 | 54,04 | 51,98 | 53,83 | 0,26% | 164,00 |
| 09.10.2024 | 54,94 | 55,23 | 53,12 | 53,69 | -2,33% | 60,00 |
| 08.10.2024 | 53,61 | 56,05 | 53,47 | 54,97 | 2,58% | 60,00 |
| 07.10.2024 | 55,61 | 55,61 | 53,02 | 53,59 | -3,48% | 184,00 |
| 04.10.2024 | 56,03 | 57,43 | 55,01 | 55,52 | -0,96% | 115,00 |
| 03.10.2024 | 55,81 | 56,07 | 54,93 | 56,06 | 0,38% | 207,00 |
| 02.10.2024 | 56,53 | 56,87 | 55,37 | 55,85 | -1,53% | - |
| 01.10.2024 | 55,54 | 57,18 | 55,30 | 56,72 | 1,87% | 1,00 |
| 30.09.2024 | 56,84 | 57,31 | 55,16 | 55,68 | -2,02% | 270,00 |
| 27.09.2024 | 56,95 | 57,87 | 56,33 | 56,83 | -0,05% | 378,00 |
| 26.09.2024 | 57,89 | 59,16 | 56,74 | 56,86 | -1,61% | 319,00 |
| 25.09.2024 | 58,04 | 58,68 | 57,08 | 57,79 | -0,94% | 20,00 |
| 24.09.2024 | 57,24 | 58,49 | 56,85 | 58,34 | 1,90% | 175,00 |
| 23.09.2024 | 58,37 | 59,17 | 57,17 | 57,25 | -1,75% | 390,00 |
| 20.09.2024 | 58,85 | 59,73 | 57,83 | 58,27 | -1,12% | 120,00 |
| 19.09.2024 | 56,90 | 59,99 | 56,87 | 58,93 | 3,55% | 1.615,00 |
| 18.09.2024 | 54,80 | 58,64 | 54,02 | 56,91 | 3,91% | 294,00 |
| 17.09.2024 | 54,46 | 55,98 | 53,95 | 54,77 | 0,53% | 2.847,00 |
| 16.09.2024 | 52,12 | 54,86 | 51,70 | 54,48 | 4,43% | 732,00 |
| 13.09.2024 | 49,50 | 52,54 | 49,48 | 52,17 | 5,23% | 8,00 |
| 12.09.2024 | 49,28 | 49,76 | 48,61 | 49,58 | 0,66% | 83,00 |
| 11.09.2024 | 48,97 | 49,45 | 47,43 | 49,25 | 0,01% | - |
| 10.09.2024 | 47,45 | 49,32 | 47,22 | 49,25 | 3,59% | 30,00 |
| 09.09.2024 | 46,64 | 47,78 | 46,63 | 47,54 | 2,31% | 25,00 |
| 06.09.2024 | 46,77 | 48,51 | 46,19 | 46,47 | -0,68% | 25,00 |
| 05.09.2024 | 46,98 | 47,85 | 46,68 | 46,79 | -0,57% | - |
| 04.09.2024 | 47,08 | 47,74 | 46,43 | 47,06 | -0,45% | 50,00 |
| 03.09.2024 | 48,22 | 49,23 | 46,98 | 47,27 | -2,06% | 9,00 |
| 02.09.2024 | 48,35 | 48,54 | 48,15 | 48,27 | -0,20% | 1,00 |
| 30.08.2024 | 48,78 | 49,42 | 47,73 | 48,36 | -0,70% | - |
| 29.08.2024 | 49,08 | 49,69 | 48,69 | 48,70 | -0,73% | - |
| 28.08.2024 | 50,26 | 50,37 | 48,41 | 49,06 | -1,03% | - |
| 27.08.2024 | 49,94 | 50,10 | 48,34 | 49,57 | -0,86% | 20,00 |
| 26.08.2024 | 48,76 | 50,48 | 48,76 | 50,00 | 2,61% | 27,00 |
| 23.08.2024 | 46,67 | 49,43 | 46,67 | 48,73 | 4,50% | - |
| 22.08.2024 | 47,65 | 48,21 | 46,60 | 46,63 | -2,19% | - |
| 21.08.2024 | 47,46 | 47,96 | 46,74 | 47,68 | 0,61% | - |
| 20.08.2024 | 48,44 | 51,00 | 47,11 | 47,39 | -2,05% | 2.793,00 |
| 19.08.2024 | 46,82 | 48,51 | 46,57 | 48,38 | 3,22% | - |
| 16.08.2024 | 46,98 | 47,01 | 46,02 | 46,87 | -0,04% | - |
| 15.08.2024 | 47,19 | 48,03 | 46,29 | 46,89 | -0,31% | 109,00 |
| 14.08.2024 | 46,85 | 47,32 | 45,44 | 47,03 | 0,60% | - |
| 13.08.2024 | 44,95 | 46,98 | 44,81 | 46,75 | 4,07% | 56,00 |
| 12.08.2024 | 45,77 | 46,07 | 44,60 | 44,92 | -1,99% | - |
| 09.08.2024 | 43,69 | 45,91 | 43,55 | 45,83 | 5,24% | - |
| 08.08.2024 | 41,39 | 44,60 | 41,09 | 43,55 | 17,94% | 712,00 |
| 07.08.2024 | 38,05 | 38,81 | 36,93 | 36,93 | -2,25% | 152,00 |
| 06.08.2024 | 38,38 | 38,69 | 37,75 | 37,78 | -0,33% | 13,00 |
| 05.08.2024 | 39,10 | 39,20 | 36,20 | 37,90 | -4,17% | - |
| 02.08.2024 | 40,85 | 40,89 | 38,68 | 39,55 | -3,75% | 1,00 |
| 01.08.2024 | 43,90 | 44,69 | 40,62 | 41,09 | -6,08% | 1,00 |
| 31.07.2024 | 44,13 | 45,47 | 43,59 | 43,75 | -1,00% | - |
| 30.07.2024 | 44,26 | 44,57 | 43,49 | 44,19 | -0,10% | - |
| 29.07.2024 | 44,44 | 45,36 | 44,14 | 44,24 | -0,02% | 217,00 |
| 26.07.2024 | 43,75 | 45,24 | 43,58 | 44,25 | 1,24% | 70,00 |
| 25.07.2024 | 42,77 | 44,38 | 42,30 | 43,71 | 2,44% | - |
| 24.07.2024 | 45,90 | 46,04 | 42,51 | 42,67 | -7,26% | - |
| 23.07.2024 | 45,98 | 46,89 | 45,78 | 46,01 | -0,20% | 9,00 |
| 22.07.2024 | 45,12 | 46,20 | 45,10 | 46,10 | 2,18% | 13,00 |
| 19.07.2024 | 45,64 | 45,79 | 44,81 | 45,11 | -0,84% | - |
| 18.07.2024 | 46,97 | 47,77 | 45,11 | 45,49 | -2,97% | 50,00 |
| 17.07.2024 | 48,22 | 48,29 | 46,57 | 46,88 | -2,89% | 58,00 |
| 16.07.2024 | 46,02 | 48,40 | 45,85 | 48,28 | 5,13% | 10,00 |
| 15.07.2024 | 44,97 | 46,17 | 44,35 | 45,92 | 2,32% | - |
| 12.07.2024 | 44,56 | 45,28 | 44,09 | 44,88 | 0,76% | - |
| 11.07.2024 | 42,45 | 44,63 | 42,19 | 44,54 | 4,96% | 197,00 |
| 10.07.2024 | 42,82 | 43,53 | 41,57 | 42,44 | -1,00% | - |
| 09.07.2024 | 41,92 | 43,01 | 41,38 | 42,87 | 2,46% | - |
| 08.07.2024 | 41,16 | 42,19 | 40,42 | 41,84 | 1,43% | 19,00 |