59,780€
-0,38%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,82 | 60,80 | 58,82 | 59,84 | -0,28% | 220,00 |
| 14.10.2025 | 57,87 | 60,17 | 57,33 | 60,01 | 3,95% | 67,00 |
| 13.10.2025 | 57,59 | 59,12 | 57,29 | 57,73 | -0,05% | 9,00 |
| 10.10.2025 | 58,98 | 59,47 | 57,38 | 57,76 | -2,99% | - |
| 09.10.2025 | 59,38 | 59,63 | 58,88 | 59,54 | 0,30% | - |
| 08.10.2025 | 60,01 | 60,66 | 59,04 | 59,36 | -1,08% | - |
| 07.10.2025 | 61,13 | 61,59 | 59,08 | 60,01 | -1,69% | 2,00 |
| 06.10.2025 | 63,36 | 64,42 | 60,29 | 61,04 | -3,59% | - |
| 03.10.2025 | 61,86 | 64,40 | 61,50 | 63,31 | 2,73% | - |
| 02.10.2025 | 60,69 | 61,68 | 60,39 | 61,63 | 1,82% | - |
| 01.10.2025 | 63,09 | 63,28 | 60,19 | 60,53 | -4,62% | 2,00 |
| 30.09.2025 | 66,63 | 67,17 | 61,73 | 63,46 | -4,76% | - |
| 29.09.2025 | 66,25 | 66,80 | 65,28 | 66,63 | 0,79% | 12,00 |
| 26.09.2025 | 64,72 | 66,14 | 64,44 | 66,11 | 2,13% | - |
| 25.09.2025 | 65,19 | 65,60 | 64,22 | 64,73 | -0,81% | 2,00 |
| 24.09.2025 | 64,72 | 66,50 | 64,60 | 65,26 | -0,34% | 2,00 |
| 23.09.2025 | 66,18 | 67,35 | 65,25 | 65,48 | -1,34% | - |
| 22.09.2025 | 71,27 | 71,27 | 65,90 | 66,37 | -7,21% | 77,00 |
| 19.09.2025 | 73,44 | 74,42 | 71,34 | 71,53 | -2,17% | 2,00 |
| 18.09.2025 | 73,49 | 74,94 | 72,51 | 73,12 | -2,43% | 20,00 |
| 17.09.2025 | 72,13 | 75,82 | 72,09 | 74,94 | 4,88% | 1,00 |
| 16.09.2025 | 71,18 | 72,20 | 70,53 | 71,45 | 0,48% | - |
| 15.09.2025 | 71,93 | 72,47 | 70,52 | 71,11 | -1,56% | - |
| 12.09.2025 | 73,05 | 73,73 | 71,89 | 72,24 | -1,03% | - |
| 11.09.2025 | 70,56 | 73,42 | 69,55 | 72,99 | 2,21% | - |
| 10.09.2025 | 71,61 | 72,91 | 71,41 | 71,41 | -1,41% | - |
| 09.09.2025 | 73,52 | 73,99 | 71,86 | 72,43 | -1,20% | - |
| 08.09.2025 | 72,03 | 75,27 | 72,03 | 73,31 | 1,33% | - |
| 05.09.2025 | 69,41 | 72,60 | 68,58 | 72,35 | 4,18% | - |
| 04.09.2025 | 69,31 | 70,14 | 68,86 | 69,45 | 0,23% | - |
| 03.09.2025 | 67,86 | 69,81 | 67,49 | 69,29 | 1,97% | - |
| 02.09.2025 | 69,63 | 69,79 | 67,25 | 67,95 | -2,30% | - |
| 01.09.2025 | 69,75 | 69,75 | 69,41 | 69,55 | -0,13% | - |
| 29.08.2025 | 70,60 | 70,95 | 69,45 | 69,64 | -1,40% | - |
| 28.08.2025 | 70,14 | 70,63 | 69,16 | 70,63 | 0,51% | 2,00 |
| 27.08.2025 | 70,98 | 72,43 | 70,20 | 70,27 | -1,38% | - |
| 26.08.2025 | 72,21 | 72,98 | 70,46 | 71,25 | -1,36% | - |
| 25.08.2025 | 71,61 | 73,31 | 71,51 | 72,23 | 0,94% | 2,00 |
| 22.08.2025 | 67,25 | 71,69 | 67,03 | 71,56 | 6,63% | - |
| 21.08.2025 | 66,57 | 67,72 | 65,78 | 67,11 | 0,81% | - |
| 20.08.2025 | 68,18 | 68,73 | 66,10 | 66,57 | -2,99% | - |
| 19.08.2025 | 69,61 | 70,15 | 68,42 | 68,62 | -1,04% | - |
| 18.08.2025 | 69,75 | 69,75 | 68,66 | 69,34 | -0,29% | - |
| 15.08.2025 | 70,43 | 70,53 | 69,32 | 69,54 | -0,70% | - |
| 14.08.2025 | 68,63 | 70,55 | 67,98 | 70,03 | 0,91% | - |
| 13.08.2025 | 66,01 | 69,49 | 65,85 | 69,40 | 5,14% | - |
| 12.08.2025 | 64,83 | 66,80 | 64,83 | 66,01 | 0,67% | - |
| 11.08.2025 | 66,67 | 67,24 | 64,76 | 65,57 | -1,55% | - |
| 08.08.2025 | 69,53 | 70,03 | 66,44 | 66,60 | -4,27% | - |
| 07.08.2025 | 69,65 | 72,32 | 67,55 | 69,57 | -0,60% | - |
| 06.08.2025 | 68,48 | 70,18 | 67,68 | 69,99 | 2,12% | - |
| 05.08.2025 | 69,73 | 70,68 | 68,36 | 68,54 | -1,34% | - |
| 04.08.2025 | 66,59 | 69,53 | 66,59 | 69,47 | 4,11% | - |
| 01.08.2025 | 66,83 | 67,14 | 64,90 | 66,73 | -0,71% | - |
| 31.07.2025 | 66,79 | 67,71 | 66,09 | 67,21 | 0,39% | - |
| 30.07.2025 | 66,79 | 68,02 | 66,61 | 66,95 | 0,27% | - |
| 29.07.2025 | 68,01 | 68,85 | 66,48 | 66,77 | -1,90% | - |
| 28.07.2025 | 66,53 | 68,12 | 66,53 | 68,06 | 2,21% | - |
| 25.07.2025 | 65,95 | 66,63 | 65,56 | 66,59 | 1,29% | - |
| 24.07.2025 | 65,70 | 66,03 | 64,90 | 65,74 | -0,15% | - |
| 23.07.2025 | 65,66 | 67,44 | 65,37 | 65,84 | 0,20% | - |
| 22.07.2025 | 63,91 | 65,91 | 63,64 | 65,71 | 2,85% | - |
| 21.07.2025 | 63,99 | 64,96 | 63,02 | 63,89 | -0,20% | - |
| 18.07.2025 | 64,76 | 64,76 | 63,70 | 64,02 | -0,47% | - |
| 17.07.2025 | 63,71 | 65,28 | 63,71 | 64,32 | 0,82% | - |
| 16.07.2025 | 63,67 | 64,71 | 62,56 | 63,80 | 0,13% | - |
| 15.07.2025 | 65,31 | 65,97 | 63,62 | 63,72 | -2,43% | - |
| 14.07.2025 | 64,25 | 65,40 | 64,04 | 65,31 | 1,30% | - |
| 11.07.2025 | 65,10 | 65,36 | 63,90 | 64,47 | -0,88% | - |
| 10.07.2025 | 62,26 | 65,23 | 61,95 | 65,04 | 4,47% | - |
| 09.07.2025 | 59,80 | 63,04 | 59,80 | 62,26 | 3,89% | - |
| 08.07.2025 | 59,98 | 60,60 | 58,87 | 59,93 | -0,20% | - |
| 07.07.2025 | 58,69 | 60,19 | 58,69 | 60,05 | 1,38% | - |
| 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% | - |