30,130€
-1,42%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,85 | 30,85 | 29,96 | 30,34 | -0,73% | - |
| 28.05.2026 | 31,09 | 31,16 | 30,35 | 30,56 | -1,02% | - |
| 27.05.2026 | 30,93 | 32,31 | 30,61 | 30,88 | -0,15% | - |
| 26.05.2026 | 31,75 | 31,79 | 30,61 | 30,93 | -2,61% | - |
| 25.05.2026 | 31,62 | 31,79 | 31,46 | 31,75 | 1,80% | - |
| 22.05.2026 | 31,75 | 32,07 | 30,87 | 31,19 | -0,96% | - |
| 21.05.2026 | 31,36 | 31,55 | 30,44 | 31,50 | 1,19% | - |
| 20.05.2026 | 31,02 | 31,39 | 29,96 | 31,13 | 0,17% | - |
| 19.05.2026 | 32,05 | 32,80 | 30,80 | 31,07 | -2,63% | - |
| 18.05.2026 | 32,35 | 33,73 | 31,72 | 31,91 | -1,79% | - |
| 15.05.2026 | 32,36 | 32,81 | 31,45 | 32,50 | 0,49% | - |
| 14.05.2026 | 32,99 | 33,56 | 32,11 | 32,34 | -2,29% | - |
| 13.05.2026 | 33,79 | 34,16 | 32,38 | 33,10 | -1,63% | - |
| 12.05.2026 | 34,42 | 34,56 | 33,42 | 33,65 | -1,85% | - |
| 11.05.2026 | 35,16 | 35,55 | 34,22 | 34,28 | -2,31% | - |
| 08.05.2026 | 37,26 | 37,39 | 34,95 | 35,09 | -6,05% | - |
| 07.05.2026 | 34,73 | 38,00 | 34,73 | 37,35 | -2,88% | - |
| 06.05.2026 | 37,06 | 38,87 | 37,05 | 38,46 | 3,44% | - |
| 05.05.2026 | 37,73 | 38,16 | 36,89 | 37,18 | -1,52% | - |
| 04.05.2026 | 38,63 | 39,00 | 37,54 | 37,75 | 0,13% | - |
| 30.04.2026 | 37,02 | 37,80 | 36,83 | 37,70 | 1,54% | - |
| 29.04.2026 | 37,84 | 39,05 | 36,93 | 37,13 | -2,39% | - |
| 28.04.2026 | 38,90 | 39,61 | 37,91 | 38,04 | -2,29% | - |
| 27.04.2026 | 38,74 | 39,44 | 38,39 | 38,93 | 0,91% | - |
| 24.04.2026 | 38,09 | 39,02 | 37,87 | 38,58 | 1,69% | - |
| 23.04.2026 | 39,35 | 39,55 | 37,39 | 37,94 | -3,05% | - |
| 22.04.2026 | 39,31 | 40,80 | 38,75 | 39,13 | -0,83% | - |
| 21.04.2026 | 40,18 | 41,16 | 39,39 | 39,46 | -2,26% | - |
| 20.04.2026 | 39,83 | 40,39 | 39,03 | 40,37 | 1,67% | - |
| 17.04.2026 | 37,35 | 39,80 | 37,35 | 39,71 | 6,12% | - |
| 16.04.2026 | 37,22 | 37,89 | 36,76 | 37,42 | 2,32% | - |
| 15.04.2026 | 34,88 | 36,85 | 34,63 | 36,57 | 5,26% | - |
| 14.04.2026 | 34,43 | 36,28 | 34,32 | 34,74 | 1,27% | - |
| 13.04.2026 | 34,15 | 34,80 | 33,61 | 34,31 | 1,73% | - |
| 10.04.2026 | 34,92 | 35,08 | 33,71 | 33,73 | -2,18% | - |
| 09.04.2026 | 35,58 | 35,58 | 34,09 | 34,48 | -3,61% | - |
| 08.04.2026 | 35,17 | 37,30 | 34,93 | 35,77 | 1,34% | - |
| 07.04.2026 | 35,83 | 36,20 | 34,95 | 35,29 | 0,09% | - |
| 02.04.2026 | 34,24 | 36,55 | 33,96 | 35,26 | 0,81% | - |
| 01.04.2026 | 35,98 | 36,13 | 34,43 | 34,98 | -2,98% | - |
| 31.03.2026 | 35,52 | 36,57 | 34,78 | 36,05 | 1,32% | - |
| 30.03.2026 | 34,84 | 36,34 | 34,84 | 35,58 | 1,46% | - |
| 27.03.2026 | 36,58 | 36,71 | 34,81 | 35,07 | -4,66% | - |
| 26.03.2026 | 37,57 | 38,69 | 36,72 | 36,78 | -2,86% | - |
| 25.03.2026 | 39,33 | 40,04 | 36,71 | 37,87 | -3,02% | - |
| 24.03.2026 | 38,59 | 39,07 | 37,22 | 39,04 | 0,84% | - |
| 23.03.2026 | 38,49 | 39,56 | 37,50 | 38,72 | 2,05% | - |
| 20.03.2026 | 39,51 | 39,51 | 37,62 | 37,94 | -3,50% | - |
| 19.03.2026 | 40,41 | 40,44 | 38,69 | 39,32 | -2,02% | - |
| 18.03.2026 | 39,25 | 40,39 | 38,45 | 40,13 | 3,78% | - |
| 17.03.2026 | 36,88 | 39,23 | 36,53 | 38,67 | 4,70% | - |
| 16.03.2026 | 37,59 | 38,07 | 36,88 | 36,93 | -1,62% | - |
| 13.03.2026 | 35,88 | 38,26 | 35,83 | 37,54 | 4,38% | - |
| 12.03.2026 | 38,49 | 39,45 | 35,90 | 35,97 | -6,44% | - |
| 11.03.2026 | 38,11 | 38,60 | 37,53 | 38,44 | 1,45% | 132,00 |
| 10.03.2026 | 38,85 | 39,02 | 37,28 | 37,89 | -2,09% | - |
| 09.03.2026 | 39,04 | 39,42 | 37,71 | 38,70 | -2,03% | 18,00 |
| 06.03.2026 | 40,19 | 40,63 | 38,51 | 39,50 | -2,20% | 67,00 |
| 05.03.2026 | 39,38 | 42,36 | 39,23 | 40,39 | 2,34% | - |
| 04.03.2026 | 38,95 | 40,21 | 38,64 | 39,47 | 0,15% | - |
| 03.03.2026 | 36,91 | 39,85 | 36,44 | 39,41 | 4,72% | 9,00 |
| 02.03.2026 | 37,19 | 37,74 | 36,42 | 37,63 | -1,28% | 2,00 |
| 27.02.2026 | 39,55 | 39,55 | 37,51 | 38,12 | -3,25% | - |
| 26.02.2026 | 37,84 | 40,10 | 37,84 | 39,40 | 3,24% | - |
| 25.02.2026 | 37,14 | 38,57 | 36,37 | 38,16 | 3,21% | - |
| 24.02.2026 | 36,49 | 37,22 | 35,68 | 36,98 | 1,42% | - |
| 23.02.2026 | 38,49 | 38,80 | 36,38 | 36,46 | -5,08% | - |
| 20.02.2026 | 38,70 | 40,18 | 38,18 | 38,41 | -0,35% | - |
| 19.02.2026 | 38,16 | 38,70 | 37,77 | 38,54 | 1,45% | - |
| 18.02.2026 | 37,06 | 38,36 | 36,98 | 37,99 | 2,60% | - |
| 17.02.2026 | 36,86 | 37,84 | 36,15 | 37,03 | 0,01% | - |
| 16.02.2026 | 36,43 | 37,08 | 36,43 | 37,03 | 0,33% | - |
| 13.02.2026 | 36,98 | 38,06 | 35,81 | 36,91 | -0,20% | - |
| 12.02.2026 | 38,49 | 39,41 | 36,80 | 36,98 | -1,81% | - |
| 11.02.2026 | 43,76 | 44,73 | 37,12 | 37,66 | -18,62% | 2,00 |
| 10.02.2026 | 45,53 | 47,19 | 45,53 | 46,28 | 1,35% | - |
| 09.02.2026 | 46,51 | 46,71 | 45,53 | 45,66 | -1,45% | - |
| 06.02.2026 | 45,91 | 49,16 | 45,48 | 46,33 | 1,41% | - |
| 05.02.2026 | 48,16 | 48,86 | 45,60 | 45,69 | -4,69% | 90,00 |
| 04.02.2026 | 49,94 | 50,40 | 47,34 | 47,93 | -3,82% | 12,00 |
| 03.02.2026 | 53,04 | 53,34 | 49,82 | 49,84 | -6,14% | 2,00 |
| 02.02.2026 | 53,19 | 54,24 | 52,58 | 53,10 | 0,06% | 2,00 |
| 30.01.2026 | 55,61 | 55,61 | 53,03 | 53,07 | -2,09% | - |
| 29.01.2026 | 56,16 | 56,17 | 54,19 | 54,20 | -1,96% | - |
| 28.01.2026 | 56,06 | 56,39 | 55,24 | 55,28 | 0,00% | - |
| 27.01.2026 | 58,56 | 58,91 | 55,26 | 55,28 | -5,97% | - |
| 26.01.2026 | 57,50 | 58,81 | 57,09 | 58,79 | 3,00% | - |
| 23.01.2026 | 58,35 | 58,69 | 56,78 | 57,08 | -2,01% | - |
| 22.01.2026 | 55,67 | 58,57 | 55,53 | 58,25 | 4,95% | - |
| 21.01.2026 | 56,18 | 57,04 | 54,56 | 55,50 | -1,67% | - |
| 20.01.2026 | 57,99 | 58,18 | 55,73 | 56,45 | -3,31% | - |
| 19.01.2026 | 58,59 | 58,60 | 58,33 | 58,38 | -1,18% | - |
| 16.01.2026 | 58,51 | 60,72 | 58,27 | 59,08 | 1,76% | 1,00 |
| 15.01.2026 | 58,05 | 58,92 | 57,58 | 58,06 | -0,57% | - |
| 14.01.2026 | 59,36 | 59,53 | 57,51 | 58,39 | -0,58% | - |
| 13.01.2026 | 57,98 | 58,79 | 57,79 | 58,73 | 1,12% | - |
| 12.01.2026 | 59,01 | 59,01 | 57,45 | 58,08 | -2,07% | - |
| 09.01.2026 | 60,79 | 62,21 | 59,28 | 59,31 | -0,99% | 1,00 |
| 08.01.2026 | 58,41 | 60,21 | 57,10 | 59,90 | 1,82% | - |
| 07.01.2026 | 57,29 | 59,89 | 55,44 | 58,83 | 2,94% | - |