59,510€
-0,55%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 59,61 | 59,69 | 59,23 | 59,23 | -1,02% | 3,00 |
| 03.07.2025 | 58,75 | 60,31 | 58,41 | 59,84 | 2,50% | - |
| 02.07.2025 | 58,69 | 59,90 | 57,48 | 58,38 | -0,82% | - |
| 01.07.2025 | 58,11 | 59,44 | 57,33 | 58,86 | 1,22% | - |
| 30.06.2025 | 58,05 | 58,88 | 57,39 | 58,15 | -0,17% | - |
| 27.06.2025 | 57,41 | 58,76 | 57,41 | 58,25 | 0,69% | - |
| 26.06.2025 | 57,47 | 57,91 | 56,84 | 57,85 | 0,54% | - |
| 25.06.2025 | 59,16 | 59,48 | 57,43 | 57,54 | -2,69% | - |
| 24.06.2025 | 58,51 | 60,01 | 57,73 | 59,13 | 1,37% | - |
| 23.06.2025 | 57,82 | 58,61 | 57,14 | 58,33 | 0,93% | - |
| 20.06.2025 | 56,84 | 58,52 | 56,84 | 57,79 | 1,67% | - |
| 19.06.2025 | 57,45 | 57,55 | 56,84 | 56,84 | -1,13% | - |
| 18.06.2025 | 57,81 | 58,57 | 57,23 | 57,49 | -0,54% | - |
| 17.06.2025 | 60,31 | 60,31 | 57,64 | 57,80 | -4,07% | - |
| 16.06.2025 | 59,82 | 61,02 | 59,73 | 60,25 | 0,79% | - |
| 13.06.2025 | 60,99 | 61,39 | 59,63 | 59,78 | -1,90% | - |
| 12.06.2025 | 60,99 | 61,13 | 59,85 | 60,94 | -0,15% | - |
| 11.06.2025 | 61,52 | 62,89 | 60,60 | 61,03 | -0,94% | - |
| 10.06.2025 | 60,71 | 61,65 | 60,46 | 61,61 | 1,38% | - |
| 09.06.2025 | 60,90 | 62,13 | 60,02 | 60,77 | -0,31% | - |
| 06.06.2025 | 60,44 | 61,34 | 60,22 | 60,96 | 1,23% | - |
| 05.06.2025 | 60,57 | 61,51 | 59,51 | 60,22 | -0,64% | - |
| 04.06.2025 | 59,80 | 60,67 | 59,33 | 60,61 | 1,27% | - |
| 03.06.2025 | 58,77 | 59,86 | 58,58 | 59,85 | 1,72% | - |
| 02.06.2025 | 58,05 | 59,10 | 56,41 | 58,84 | 0,91% | - |
| 30.05.2025 | 57,73 | 58,39 | 57,13 | 58,31 | 1,16% | - |
| 29.05.2025 | 58,66 | 59,80 | 57,05 | 57,64 | -1,72% | - |
| 28.05.2025 | 58,31 | 58,78 | 57,95 | 58,65 | 0,84% | - |
| 27.05.2025 | 57,83 | 58,64 | 57,72 | 58,16 | 0,31% | - |
| 26.05.2025 | 57,74 | 58,04 | 57,64 | 57,98 | 0,89% | - |
| 23.05.2025 | 56,98 | 57,92 | 55,53 | 57,47 | 0,93% | - |
| 22.05.2025 | 56,91 | 57,53 | 56,59 | 56,94 | 0,05% | - |
| 21.05.2025 | 58,80 | 58,80 | 56,66 | 56,91 | -3,18% | - |
| 20.05.2025 | 59,39 | 59,89 | 58,64 | 58,78 | -1,09% | - |
| 19.05.2025 | 61,62 | 61,62 | 59,12 | 59,43 | -3,65% | 150,00 |
| 16.05.2025 | 59,90 | 62,10 | 59,90 | 61,68 | 2,71% | - |
| 15.05.2025 | 60,19 | 60,40 | 59,00 | 60,05 | -0,33% | - |
| 14.05.2025 | 61,92 | 61,98 | 59,92 | 60,25 | -2,70% | - |
| 13.05.2025 | 63,21 | 63,42 | 61,75 | 61,92 | -2,01% | - |
| 12.05.2025 | 59,62 | 63,31 | 59,62 | 63,19 | 6,54% | - |
| 09.05.2025 | 59,48 | 59,89 | 58,00 | 59,31 | -0,27% | 17,00 |
| 08.05.2025 | 56,15 | 60,97 | 55,34 | 59,47 | 1,05% | - |
| 07.05.2025 | 58,52 | 59,29 | 58,12 | 58,85 | 1,20% | - |
| 06.05.2025 | 59,20 | 59,20 | 58,07 | 58,15 | -1,74% | - |
| 05.05.2025 | 59,28 | 59,77 | 58,70 | 59,18 | -1,05% | - |
| 02.05.2025 | 58,16 | 60,07 | 57,97 | 59,81 | 2,59% | - |
| 30.04.2025 | 58,12 | 58,35 | 56,44 | 58,30 | 0,34% | - |
| 29.04.2025 | 57,15 | 58,26 | 56,62 | 58,10 | 2,34% | - |
| 28.04.2025 | 57,06 | 57,63 | 56,26 | 56,77 | -1,15% | - |
| 25.04.2025 | 56,94 | 57,87 | 56,59 | 57,43 | 0,88% | - |
| 24.04.2025 | 55,74 | 57,38 | 55,07 | 56,93 | 1,95% | - |
| 23.04.2025 | 54,10 | 58,01 | 54,10 | 55,84 | 3,20% | - |
| 22.04.2025 | 51,45 | 54,58 | 51,40 | 54,11 | 0,09% | - |
| 17.04.2025 | 54,38 | 54,82 | 53,16 | 54,06 | 0,33% | - |
| 16.04.2025 | 55,90 | 55,90 | 52,85 | 53,88 | -3,58% | - |
| 15.04.2025 | 54,39 | 56,09 | 53,77 | 55,88 | 2,74% | - |
| 14.04.2025 | 53,32 | 54,98 | 53,11 | 54,39 | 2,47% | - |
| 11.04.2025 | 53,77 | 54,65 | 51,63 | 53,08 | -2,30% | - |
| 10.04.2025 | 58,95 | 59,37 | 53,44 | 54,33 | -8,55% | - |
| 09.04.2025 | 53,02 | 59,54 | 51,36 | 59,41 | 8,99% | - |
| 08.04.2025 | 57,89 | 59,97 | 53,73 | 54,51 | -5,27% | - |
| 07.04.2025 | 59,10 | 61,43 | 56,40 | 57,54 | -3,52% | - |
| 04.04.2025 | 60,51 | 61,81 | 57,56 | 59,64 | -1,65% | - |
| 03.04.2025 | 64,21 | 64,21 | 58,84 | 60,64 | -5,78% | - |
| 02.04.2025 | 62,98 | 64,82 | 62,18 | 64,36 | 2,03% | - |
| 01.04.2025 | 61,84 | 63,62 | 61,51 | 63,08 | 2,04% | - |
| 31.03.2025 | 62,03 | 62,10 | 59,72 | 61,82 | -0,40% | - |
| 28.03.2025 | 63,79 | 64,24 | 61,65 | 62,07 | -2,62% | - |
| 27.03.2025 | 64,15 | 65,38 | 63,59 | 63,74 | -2,19% | - |
| 26.03.2025 | 66,62 | 67,48 | 65,05 | 65,17 | -1,81% | - |
| 25.03.2025 | 66,95 | 67,46 | 66,00 | 66,37 | -0,81% | - |
| 24.03.2025 | 64,18 | 67,33 | 64,18 | 66,91 | 3,54% | - |
| 21.03.2025 | 63,84 | 64,83 | 62,73 | 64,62 | 1,27% | - |
| 20.03.2025 | 63,19 | 66,23 | 62,74 | 63,81 | 1,17% | - |
| 19.03.2025 | 62,03 | 64,20 | 61,17 | 63,07 | 1,81% | - |
| 18.03.2025 | 63,09 | 63,09 | 61,65 | 61,95 | -1,84% | - |
| 17.03.2025 | 62,73 | 63,76 | 62,02 | 63,11 | 0,22% | - |
| 14.03.2025 | 61,21 | 63,49 | 61,21 | 62,97 | 2,81% | - |
| 13.03.2025 | 64,00 | 64,68 | 61,14 | 61,25 | -4,55% | - |
| 12.03.2025 | 63,03 | 64,76 | 62,66 | 64,17 | 2,36% | - |
| 11.03.2025 | 64,83 | 65,06 | 61,74 | 62,69 | -3,26% | - |
| 10.03.2025 | 68,04 | 68,04 | 63,47 | 64,80 | -4,96% | - |
| 07.03.2025 | 66,93 | 68,82 | 64,84 | 68,18 | 2,00% | - |
| 06.03.2025 | 69,65 | 69,65 | 66,54 | 66,84 | -4,02% | - |
| 05.03.2025 | 67,80 | 69,88 | 67,39 | 69,64 | 1,50% | - |
| 04.03.2025 | 68,71 | 70,07 | 65,97 | 68,61 | -0,17% | - |
| 03.03.2025 | 71,99 | 71,99 | 68,32 | 68,73 | -4,18% | - |
| 28.02.2025 | 71,02 | 72,13 | 69,69 | 71,73 | 0,99% | - |
| 27.02.2025 | 72,21 | 73,69 | 70,82 | 71,03 | -1,62% | 80,00 |
| 26.02.2025 | 71,06 | 73,03 | 71,00 | 72,20 | 1,52% | - |
| 25.02.2025 | 69,41 | 71,28 | 68,56 | 71,12 | 2,35% | - |
| 24.02.2025 | 68,89 | 70,76 | 68,27 | 69,49 | 0,89% | 37,00 |
| 21.02.2025 | 71,86 | 73,39 | 68,50 | 68,88 | -4,24% | - |
| 20.02.2025 | 73,55 | 73,88 | 70,80 | 71,93 | -2,16% | - |
| 19.02.2025 | 74,00 | 75,83 | 73,40 | 73,52 | -0,66% | - |
| 18.02.2025 | 73,36 | 74,94 | 73,23 | 74,01 | 0,61% | - |
| 17.02.2025 | 72,96 | 73,60 | 72,96 | 73,56 | 0,34% | 2,00 |
| 14.02.2025 | 72,05 | 73,37 | 70,69 | 73,31 | 1,57% | - |
| 13.02.2025 | 71,81 | 72,86 | 70,62 | 72,18 | 0,21% | 4,00 |
| 12.02.2025 | 76,06 | 76,06 | 65,92 | 72,03 | -10,85% | - |