57,400€
0,74%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,24 | 57,88 | 56,57 | 57,46 | 0,84% | 18,00 |
| 24.04.2025 | 55,49 | 57,38 | 55,07 | 56,98 | 1,99% | - |
| 23.04.2025 | 54,98 | 58,01 | 54,80 | 55,87 | 3,25% | 100,00 |
| 22.04.2025 | 51,42 | 54,58 | 51,42 | 54,11 | 0,13% | 15,00 |
| 17.04.2025 | 54,50 | 54,82 | 53,16 | 54,04 | 0,32% | - |
| 16.04.2025 | 55,00 | 55,76 | 52,86 | 53,87 | -3,61% | - |
| 15.04.2025 | 54,26 | 56,09 | 53,77 | 55,89 | 2,74% | - |
| 14.04.2025 | 53,21 | 54,76 | 53,11 | 54,40 | 2,49% | - |
| 11.04.2025 | 54,42 | 54,65 | 51,64 | 53,08 | -2,32% | - |
| 10.04.2025 | 59,18 | 59,37 | 53,44 | 54,34 | -8,56% | 14,00 |
| 09.04.2025 | 53,01 | 59,61 | 51,35 | 59,43 | 8,99% | - |
| 08.04.2025 | 58,36 | 59,97 | 53,73 | 54,53 | -5,38% | 8,00 |
| 07.04.2025 | 57,56 | 61,55 | 56,52 | 57,63 | -3,34% | - |
| 04.04.2025 | 60,16 | 61,81 | 57,59 | 59,62 | -1,68% | - |
| 03.04.2025 | 62,25 | 62,43 | 58,85 | 60,64 | -5,77% | - |
| 02.04.2025 | 63,00 | 64,81 | 62,37 | 64,35 | 2,01% | - |
| 01.04.2025 | 61,65 | 63,62 | 61,51 | 63,08 | 1,99% | 1,00 |
| 31.03.2025 | 62,01 | 62,10 | 59,72 | 61,85 | -0,31% | 91,00 |
| 28.03.2025 | 63,67 | 64,23 | 61,66 | 62,04 | -2,67% | 160,00 |
| 27.03.2025 | 65,30 | 65,44 | 63,62 | 63,74 | -2,31% | - |
| 26.03.2025 | 66,71 | 67,48 | 64,97 | 65,25 | -2,29% | 5,00 |
| 25.03.2025 | 66,82 | 67,46 | 66,00 | 66,78 | -0,33% | - |
| 24.03.2025 | 65,07 | 67,33 | 65,03 | 67,00 | 3,76% | 25,00 |
| 21.03.2025 | 63,78 | 64,82 | 62,73 | 64,57 | 1,16% | - |
| 20.03.2025 | 63,26 | 66,24 | 62,74 | 63,83 | 1,06% | 50,00 |
| 19.03.2025 | 61,94 | 64,16 | 61,22 | 63,16 | 1,97% | - |
| 18.03.2025 | 62,92 | 63,08 | 61,65 | 61,94 | -1,82% | 12,00 |
| 17.03.2025 | 62,64 | 63,76 | 62,02 | 63,09 | 0,14% | 6,00 |
| 14.03.2025 | 61,43 | 63,56 | 61,35 | 63,00 | 2,84% | 25,00 |
| 13.03.2025 | 64,10 | 64,68 | 61,14 | 61,26 | -4,56% | 9,00 |
| 12.03.2025 | 62,70 | 64,76 | 62,66 | 64,19 | 2,41% | 93,00 |
| 11.03.2025 | 64,83 | 65,10 | 61,75 | 62,68 | -3,21% | - |
| 10.03.2025 | 67,95 | 67,97 | 63,46 | 64,76 | -5,02% | 145,00 |
| 07.03.2025 | 66,73 | 68,82 | 64,84 | 68,18 | 1,91% | 14,00 |
| 06.03.2025 | 69,59 | 69,59 | 66,54 | 66,90 | -3,95% | 99,00 |
| 05.03.2025 | 68,86 | 69,88 | 67,38 | 69,65 | 1,52% | 36,00 |
| 04.03.2025 | 68,79 | 70,07 | 65,96 | 68,61 | -0,16% | 264,00 |
| 03.03.2025 | 71,53 | 72,04 | 68,32 | 68,72 | -4,18% | 163,00 |
| 28.02.2025 | 71,03 | 72,13 | 69,72 | 71,72 | 1,00% | 15,00 |
| 27.02.2025 | 72,43 | 73,69 | 70,83 | 71,01 | -1,65% | - |
| 26.02.2025 | 71,36 | 73,02 | 71,00 | 72,20 | 1,53% | 77,00 |
| 25.02.2025 | 69,39 | 71,28 | 68,57 | 71,11 | 2,39% | 258,00 |
| 24.02.2025 | 68,90 | 70,76 | 68,29 | 69,45 | 0,83% | 130,00 |
| 21.02.2025 | 71,91 | 72,55 | 68,42 | 68,88 | -4,24% | 117,00 |
| 20.02.2025 | 73,38 | 73,88 | 70,80 | 71,93 | -2,18% | 50,00 |
| 19.02.2025 | 73,99 | 75,84 | 73,42 | 73,53 | -0,68% | - |
| 18.02.2025 | 73,53 | 74,94 | 73,23 | 74,03 | 0,67% | 50,00 |
| 17.02.2025 | 73,36 | 74,12 | 72,92 | 73,54 | 0,27% | 43,00 |
| 14.02.2025 | 72,17 | 73,36 | 70,69 | 73,34 | 1,61% | 363,00 |
| 13.02.2025 | 71,91 | 72,85 | 70,62 | 72,18 | 0,21% | 272,00 |
| 12.02.2025 | 75,47 | 75,47 | 65,88 | 72,03 | -10,85% | 750,00 |
| 11.02.2025 | 82,57 | 83,61 | 80,33 | 80,80 | -2,26% | 292,00 |
| 10.02.2025 | 82,02 | 83,23 | 81,65 | 82,67 | 1,00% | 169,00 |
| 07.02.2025 | 81,01 | 82,10 | 80,11 | 81,85 | 1,21% | 169,00 |
| 06.02.2025 | 80,11 | 81,82 | 79,89 | 80,87 | 1,38% | - |
| 05.02.2025 | 78,36 | 79,79 | 78,00 | 79,77 | 1,40% | 20,00 |
| 04.02.2025 | 76,97 | 79,05 | 76,42 | 78,67 | 2,00% | - |
| 03.02.2025 | 76,19 | 77,34 | 75,82 | 77,13 | 1,05% | 71,00 |
| 31.01.2025 | 78,05 | 78,45 | 76,03 | 76,33 | -1,93% | 119,00 |
| 30.01.2025 | 76,71 | 78,70 | 75,62 | 77,83 | 1,54% | 110,00 |
| 29.01.2025 | 77,83 | 78,52 | 75,83 | 76,65 | -1,57% | - |
| 28.01.2025 | 74,85 | 78,77 | 74,85 | 77,87 | 4,38% | 262,00 |
| 27.01.2025 | 72,88 | 74,65 | 71,67 | 74,60 | 1,88% | 10,00 |
| 24.01.2025 | 73,38 | 73,97 | 73,00 | 73,22 | -0,66% | - |
| 23.01.2025 | 72,90 | 73,80 | 72,30 | 73,71 | 1,00% | 60,00 |
| 22.01.2025 | 72,09 | 73,60 | 71,85 | 72,98 | 1,43% | 130,00 |
| 21.01.2025 | 71,98 | 73,18 | 71,53 | 71,95 | -0,14% | 276,00 |
| 20.01.2025 | 72,62 | 72,80 | 72,01 | 72,05 | -1,03% | 11,00 |
| 17.01.2025 | 71,57 | 73,48 | 71,55 | 72,80 | 2,08% | - |
| 16.01.2025 | 70,42 | 71,87 | 69,96 | 71,32 | 1,54% | - |
| 15.01.2025 | 66,99 | 71,71 | 66,89 | 70,24 | 4,93% | 14,00 |
| 14.01.2025 | 66,53 | 67,99 | 66,41 | 66,94 | 0,30% | 95,00 |
| 13.01.2025 | 66,83 | 66,93 | 64,99 | 66,74 | 0,00% | 100,00 |
| 10.01.2025 | 66,14 | 66,98 | 64,55 | 66,74 | 0,77% | 126,00 |
| 09.01.2025 | 66,19 | 66,68 | 66,05 | 66,23 | 0,12% | 65,00 |
| 08.01.2025 | 67,41 | 67,76 | 65,65 | 66,15 | -1,74% | 166,00 |
| 07.01.2025 | 69,33 | 69,78 | 67,00 | 67,32 | -3,09% | - |
| 06.01.2025 | 69,23 | 70,32 | 68,67 | 69,47 | 0,27% | 153,00 |
| 03.01.2025 | 68,32 | 69,31 | 67,80 | 69,28 | 1,61% | 36,00 |
| 02.01.2025 | 67,81 | 69,58 | 67,12 | 68,18 | -1,26% | 4.012,00 |
| 30.12.2024 | 69,56 | 69,72 | 68,97 | 69,05 | -1,00% | 4,00 |
| 27.12.2024 | 70,72 | 70,74 | 69,18 | 69,75 | -1,15% | 14,00 |
| 23.12.2024 | 70,90 | 71,48 | 69,92 | 70,56 | -0,17% | 1,00 |
| 20.12.2024 | 68,99 | 71,71 | 68,00 | 70,68 | 2,30% | 122,00 |
| 19.12.2024 | 69,78 | 71,07 | 69,08 | 69,09 | -1,20% | 334,00 |
| 18.12.2024 | 73,93 | 74,66 | 69,60 | 69,93 | -5,49% | 58,00 |
| 17.12.2024 | 74,53 | 75,68 | 73,59 | 73,99 | -0,96% | 4,00 |
| 16.12.2024 | 73,16 | 74,88 | 73,00 | 74,71 | 2,06% | 121,00 |
| 13.12.2024 | 73,81 | 74,36 | 72,88 | 73,20 | -1,03% | 112,00 |
| 12.12.2024 | 74,78 | 75,24 | 73,54 | 73,96 | -1,45% | 190,00 |
| 11.12.2024 | 74,85 | 75,98 | 74,40 | 75,05 | 0,32% | 20,00 |
| 10.12.2024 | 74,74 | 75,94 | 74,51 | 74,81 | 0,01% | 13,00 |
| 09.12.2024 | 75,14 | 75,79 | 74,63 | 74,80 | -0,41% | 245,00 |
| 06.12.2024 | 73,96 | 76,30 | 73,70 | 75,11 | 1,65% | 122,00 |
| 05.12.2024 | 75,43 | 75,61 | 73,89 | 73,89 | -2,11% | - |
| 04.12.2024 | 77,64 | 77,64 | 74,88 | 75,48 | -1,92% | 7,00 |
| 03.12.2024 | 76,83 | 77,43 | 75,89 | 76,96 | 0,27% | 11,00 |
| 02.12.2024 | 77,05 | 78,00 | 76,45 | 76,75 | -0,56% | 13,00 |
| 29.11.2024 | 78,19 | 79,13 | 77,12 | 77,18 | -1,33% | - |
| 28.11.2024 | 78,14 | 78,25 | 78,06 | 78,22 | 0,57% | - |