60,220€
0,20%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 59,90 | 61,08 | 59,11 | 60,10 | 0,54% | 782,00 |
| 14.10.2025 | 57,53 | 59,81 | 57,37 | 59,78 | 3,48% | 246,00 |
| 13.10.2025 | 58,14 | 59,09 | 57,30 | 57,77 | -0,05% | 205,00 |
| 10.10.2025 | 59,03 | 59,44 | 57,41 | 57,80 | -1,48% | - |
| 09.10.2025 | 59,19 | 59,64 | 58,37 | 58,67 | -1,05% | 21,00 |
| 08.10.2025 | 60,34 | 60,66 | 59,04 | 59,29 | -0,55% | 20,00 |
| 07.10.2025 | 61,21 | 61,74 | 59,10 | 59,62 | -2,31% | 39,00 |
| 06.10.2025 | 63,50 | 64,42 | 60,29 | 61,03 | -4,46% | 382,00 |
| 03.10.2025 | 61,94 | 64,40 | 61,87 | 63,88 | 3,18% | - |
| 02.10.2025 | 60,60 | 61,93 | 60,42 | 61,91 | 2,26% | 2,00 |
| 01.10.2025 | 63,04 | 63,42 | 60,36 | 60,54 | -4,90% | 1.413,00 |
| 30.09.2025 | 66,41 | 67,13 | 61,73 | 63,66 | -4,41% | 15,00 |
| 29.09.2025 | 65,98 | 66,80 | 65,33 | 66,60 | 1,11% | 114,00 |
| 26.09.2025 | 64,65 | 66,14 | 64,46 | 65,87 | 1,78% | - |
| 25.09.2025 | 65,22 | 65,60 | 64,21 | 64,72 | -0,92% | 150,00 |
| 24.09.2025 | 64,99 | 66,48 | 64,61 | 65,32 | 0,86% | - |
| 23.09.2025 | 66,25 | 67,00 | 64,64 | 64,76 | -2,18% | - |
| 22.09.2025 | 70,69 | 70,70 | 65,90 | 66,20 | -7,00% | 146,00 |
| 19.09.2025 | 73,36 | 74,02 | 70,80 | 71,18 | -2,80% | 35,00 |
| 18.09.2025 | 74,11 | 74,75 | 72,51 | 73,23 | -0,72% | 20,00 |
| 17.09.2025 | 72,11 | 75,85 | 72,09 | 73,76 | 2,94% | - |
| 16.09.2025 | 71,08 | 72,20 | 70,30 | 71,65 | 0,69% | 14,00 |
| 15.09.2025 | 71,97 | 72,47 | 70,52 | 71,16 | -1,25% | 101,00 |
| 12.09.2025 | 73,14 | 73,52 | 72,00 | 72,06 | -1,27% | 1,00 |
| 11.09.2025 | 70,58 | 73,42 | 69,59 | 72,99 | 2,00% | - |
| 10.09.2025 | 71,53 | 72,91 | 71,15 | 71,56 | -0,14% | 13,00 |
| 09.09.2025 | 73,52 | 73,86 | 71,52 | 71,66 | -2,58% | 1,00 |
| 08.09.2025 | 72,90 | 75,23 | 72,19 | 73,56 | 1,71% | 17,00 |
| 05.09.2025 | 69,41 | 72,53 | 68,65 | 72,32 | 4,28% | 43,00 |
| 04.09.2025 | 69,29 | 70,14 | 68,89 | 69,35 | 0,06% | - |
| 03.09.2025 | 67,66 | 69,81 | 67,49 | 69,31 | 1,99% | 115,00 |
| 02.09.2025 | 69,52 | 69,54 | 67,31 | 67,96 | -2,29% | 25,00 |
| 01.09.2025 | 69,54 | 69,59 | 69,41 | 69,55 | -0,03% | - |
| 29.08.2025 | 70,56 | 70,94 | 69,46 | 69,57 | -1,50% | 100,00 |
| 28.08.2025 | 70,21 | 70,63 | 69,16 | 70,63 | 0,61% | 31,00 |
| 27.08.2025 | 71,07 | 72,31 | 70,20 | 70,20 | -1,43% | - |
| 26.08.2025 | 71,97 | 73,00 | 70,46 | 71,22 | -1,44% | 188,00 |
| 25.08.2025 | 72,22 | 73,23 | 71,51 | 72,26 | 0,98% | 141,00 |
| 22.08.2025 | 67,24 | 71,69 | 67,03 | 71,56 | 6,73% | 118,00 |
| 21.08.2025 | 66,59 | 67,72 | 65,66 | 67,05 | 0,71% | 30,00 |
| 20.08.2025 | 68,59 | 68,71 | 66,10 | 66,58 | -3,07% | - |
| 19.08.2025 | 69,23 | 70,00 | 68,42 | 68,69 | -0,88% | 12,00 |
| 18.08.2025 | 69,51 | 69,74 | 68,71 | 69,30 | -0,35% | - |
| 15.08.2025 | 70,46 | 70,46 | 69,32 | 69,54 | -0,74% | - |
| 14.08.2025 | 69,35 | 70,55 | 68,08 | 70,06 | 0,95% | - |
| 13.08.2025 | 65,90 | 69,49 | 65,85 | 69,40 | 5,17% | 135,00 |
| 12.08.2025 | 65,58 | 66,77 | 65,50 | 65,99 | 0,63% | - |
| 11.08.2025 | 66,53 | 67,24 | 64,76 | 65,58 | -1,50% | - |
| 08.08.2025 | 69,69 | 70,03 | 66,42 | 66,58 | -4,34% | - |
| 07.08.2025 | 70,22 | 72,32 | 68,17 | 69,60 | -0,59% | 205,00 |
| 06.08.2025 | 68,74 | 70,20 | 67,66 | 70,01 | 2,10% | 57,00 |
| 05.08.2025 | 69,69 | 70,56 | 68,36 | 68,57 | -1,30% | - |
| 04.08.2025 | 66,91 | 69,53 | 66,83 | 69,47 | 4,06% | - |
| 01.08.2025 | 66,98 | 66,98 | 64,90 | 66,76 | -0,55% | 233,00 |
| 31.07.2025 | 66,97 | 67,71 | 66,18 | 67,13 | 0,42% | - |
| 30.07.2025 | 66,81 | 68,00 | 66,61 | 66,85 | 0,12% | - |
| 29.07.2025 | 68,06 | 68,36 | 66,48 | 66,77 | -1,88% | 50,00 |
| 28.07.2025 | 66,85 | 68,12 | 66,85 | 68,05 | 2,19% | - |
| 25.07.2025 | 65,98 | 66,63 | 65,58 | 66,59 | 1,34% | 10,00 |
| 24.07.2025 | 65,66 | 65,93 | 64,90 | 65,71 | -0,20% | 40,00 |
| 23.07.2025 | 65,98 | 66,92 | 65,47 | 65,84 | 0,23% | - |
| 22.07.2025 | 63,95 | 65,91 | 63,60 | 65,69 | 2,82% | 58,00 |
| 21.07.2025 | 64,03 | 64,86 | 63,00 | 63,89 | -0,22% | 151,00 |
| 18.07.2025 | 64,25 | 64,52 | 63,70 | 64,03 | -0,45% | 243,00 |
| 17.07.2025 | 63,80 | 65,28 | 63,80 | 64,32 | 0,86% | 554,00 |
| 16.07.2025 | 63,44 | 64,68 | 62,58 | 63,77 | 0,08% | 50,00 |
| 15.07.2025 | 65,24 | 65,73 | 63,62 | 63,72 | -2,43% | 50,00 |
| 14.07.2025 | 64,17 | 65,40 | 64,04 | 65,31 | 1,30% | - |
| 11.07.2025 | 64,90 | 65,24 | 63,90 | 64,47 | -0,91% | 25,00 |
| 10.07.2025 | 62,05 | 65,23 | 61,95 | 65,06 | 4,51% | 200,00 |
| 09.07.2025 | 59,88 | 63,04 | 59,88 | 62,25 | 3,85% | - |
| 08.07.2025 | 59,98 | 60,44 | 58,88 | 59,94 | -0,18% | 17,00 |
| 07.07.2025 | 59,64 | 60,16 | 59,27 | 60,05 | 0,94% | - |
| 04.07.2025 | 59,67 | 59,69 | 59,43 | 59,49 | -0,58% | - |
| 03.07.2025 | 58,50 | 60,19 | 58,43 | 59,84 | 2,48% | - |
| 02.07.2025 | 58,99 | 59,80 | 57,48 | 58,39 | -0,76% | 66,00 |
| 01.07.2025 | 58,06 | 59,45 | 57,30 | 58,84 | 1,17% | 2,00 |
| 30.06.2025 | 58,55 | 58,88 | 57,39 | 58,16 | -0,19% | - |
| 27.06.2025 | 58,03 | 58,76 | 57,76 | 58,27 | 0,74% | - |
| 26.06.2025 | 57,44 | 57,91 | 56,86 | 57,84 | 0,57% | 167,00 |
| 25.06.2025 | 59,18 | 59,33 | 57,43 | 57,51 | -2,64% | 16,00 |
| 24.06.2025 | 58,54 | 59,96 | 57,79 | 59,07 | 1,30% | - |
| 23.06.2025 | 57,72 | 58,61 | 57,14 | 58,31 | 0,88% | 8,00 |
| 20.06.2025 | 57,27 | 58,50 | 57,19 | 57,80 | 1,62% | - |
| 19.06.2025 | 57,44 | 57,44 | 56,88 | 56,88 | -1,04% | - |
| 18.06.2025 | 57,72 | 58,58 | 57,23 | 57,48 | -0,52% | - |
| 17.06.2025 | 60,08 | 60,12 | 57,64 | 57,78 | -4,12% | 6,00 |
| 16.06.2025 | 59,89 | 61,00 | 59,75 | 60,26 | 0,80% | - |
| 13.06.2025 | 60,47 | 61,39 | 59,63 | 59,78 | -1,90% | 100,00 |
| 12.06.2025 | 60,55 | 61,13 | 59,85 | 60,94 | -0,15% | - |
| 11.06.2025 | 61,46 | 62,89 | 61,02 | 61,03 | -0,94% | 14,00 |
| 10.06.2025 | 60,75 | 61,65 | 60,28 | 61,61 | 1,40% | 1,00 |
| 09.06.2025 | 60,71 | 62,13 | 60,02 | 60,76 | -0,33% | 330,00 |
| 06.06.2025 | 60,42 | 61,34 | 60,27 | 60,96 | 1,23% | - |
| 05.06.2025 | 60,57 | 61,51 | 59,51 | 60,22 | -0,66% | 110,00 |
| 04.06.2025 | 59,69 | 60,69 | 59,33 | 60,62 | 1,29% | 65,00 |
| 03.06.2025 | 58,79 | 59,86 | 58,22 | 59,85 | 1,72% | 151,00 |
| 02.06.2025 | 57,90 | 59,10 | 56,41 | 58,84 | 0,91% | 19,00 |
| 30.05.2025 | 57,92 | 58,41 | 57,13 | 58,31 | 1,22% | - |
| 29.05.2025 | 59,62 | 59,62 | 57,06 | 57,61 | -1,81% | 1,00 |