27,630€
-0,77%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,74 | 28,06 | 27,34 | 27,80 | -0,18% | - |
| 08.09.2026 | 29,51 | 29,97 | 27,75 | 27,85 | -5,96% | - |
| 07.09.2026 | 29,79 | 29,79 | 29,60 | 29,61 | -0,96% | - |
| 04.09.2026 | 30,22 | 30,45 | 29,31 | 29,90 | -1,48% | - |
| 03.09.2026 | 29,84 | 31,42 | 29,62 | 30,35 | 1,56% | - |
| 02.09.2026 | 28,99 | 30,18 | 28,79 | 29,88 | 3,03% | - |
| 01.09.2026 | 30,09 | 30,12 | 28,58 | 29,00 | -3,76% | - |
| 31.08.2026 | 30,66 | 30,70 | 29,96 | 30,14 | -2,14% | - |
| 28.08.2026 | 30,53 | 31,60 | 30,22 | 30,79 | 1,40% | - |
| 27.08.2026 | 29,96 | 30,43 | 29,38 | 30,37 | 0,77% | - |
| 26.08.2026 | 30,93 | 31,20 | 30,06 | 30,14 | -3,22% | - |
| 25.08.2026 | 31,55 | 32,85 | 30,84 | 31,14 | -2,12% | - |
| 24.08.2026 | 30,72 | 31,86 | 30,56 | 31,81 | 3,62% | - |
| 21.08.2026 | 30,39 | 31,24 | 30,31 | 30,70 | -0,15% | - |
| 20.08.2026 | 31,41 | 31,42 | 30,04 | 30,75 | -1,83% | - |
| 19.08.2026 | 29,87 | 32,04 | 29,57 | 31,32 | 4,08% | - |
| 18.08.2026 | 29,70 | 30,35 | 29,00 | 30,09 | 3,78% | - |
| 17.08.2026 | 30,17 | 30,17 | 28,86 | 29,00 | -3,54% | - |
| 14.08.2026 | 31,02 | 31,22 | 29,80 | 30,06 | -3,55% | - |
| 13.08.2026 | 28,89 | 31,42 | 28,69 | 31,17 | 8,41% | - |
| 12.08.2026 | 29,48 | 29,75 | 28,33 | 28,75 | -3,09% | - |
| 11.08.2026 | 29,24 | 30,19 | 28,30 | 29,67 | 1,98% | - |
| 10.08.2026 | 29,08 | 29,79 | 28,33 | 29,09 | 0,09% | - |
| 07.08.2026 | 28,75 | 29,99 | 28,54 | 29,07 | 1,91% | - |
| 06.08.2026 | 29,52 | 29,52 | 25,91 | 28,52 | -8,82% | - |
| 05.08.2026 | 31,43 | 31,90 | 31,00 | 31,28 | -0,22% | - |
| 04.08.2026 | 30,50 | 31,40 | 30,18 | 31,35 | 2,80% | - |
| 03.08.2026 | 29,64 | 30,81 | 29,55 | 30,50 | 3,55% | - |
| 31.07.2026 | 29,35 | 29,82 | 28,91 | 29,45 | 1,67% | - |
| 30.07.2026 | 29,51 | 29,78 | 27,92 | 28,97 | -2,64% | 281,00 |
| 29.07.2026 | 29,54 | 30,41 | 28,11 | 29,76 | 1,19% | - |
| 28.07.2026 | 28,16 | 29,57 | 28,16 | 29,41 | 3,58% | - |
| 27.07.2026 | 27,16 | 28,80 | 27,00 | 28,39 | 4,39% | - |
| 24.07.2026 | 26,00 | 27,36 | 26,00 | 27,20 | 4,79% | - |
| 23.07.2026 | 27,72 | 27,75 | 25,83 | 25,95 | -5,51% | - |
| 22.07.2026 | 27,91 | 28,17 | 27,26 | 27,47 | -1,77% | - |
| 21.07.2026 | 29,06 | 29,14 | 27,78 | 27,96 | -3,42% | - |
| 20.07.2026 | 29,83 | 29,83 | 28,57 | 28,95 | -2,11% | - |
| 17.07.2026 | 29,57 | 29,91 | 28,88 | 29,58 | -0,98% | - |
| 16.07.2026 | 29,52 | 30,00 | 29,13 | 29,87 | 1,65% | 1,00 |
| 15.07.2026 | 28,17 | 29,83 | 27,73 | 29,38 | 4,50% | - |
| 14.07.2026 | 28,28 | 28,93 | 27,55 | 28,12 | 0,24% | - |
| 13.07.2026 | 28,20 | 28,97 | 27,59 | 28,05 | -0,88% | - |
| 10.07.2026 | 29,26 | 30,13 | 28,21 | 28,30 | -3,13% | - |
| 09.07.2026 | 28,25 | 29,33 | 27,51 | 29,22 | 3,97% | - |
| 08.07.2026 | 28,72 | 28,81 | 27,49 | 28,10 | -1,88% | 22,00 |
| 07.07.2026 | 28,81 | 30,07 | 28,62 | 28,64 | -2,47% | - |
| 06.07.2026 | 29,18 | 29,56 | 28,88 | 29,36 | 0,36% | - |
| 03.07.2026 | 29,24 | 29,27 | 29,24 | 29,26 | 0,24% | - |
| 02.07.2026 | 29,02 | 29,67 | 28,71 | 29,19 | 0,11% | 22,00 |
| 01.07.2026 | 27,53 | 29,66 | 27,52 | 29,16 | 6,04% | - |
| 30.06.2026 | 27,58 | 27,76 | 26,19 | 27,50 | 0,28% | - |
| 29.06.2026 | 27,26 | 27,94 | 26,88 | 27,42 | 0,61% | - |
| 26.06.2026 | 25,95 | 27,35 | 25,62 | 27,25 | 4,93% | - |
| 25.06.2026 | 26,75 | 27,38 | 25,70 | 25,97 | -3,59% | - |
| 24.06.2026 | 26,80 | 28,04 | 26,72 | 26,94 | 0,65% | - |
| 23.06.2026 | 26,72 | 27,27 | 26,34 | 26,77 | 0,71% | - |
| 22.06.2026 | 28,28 | 28,33 | 26,49 | 26,58 | -5,63% | - |
| 19.06.2026 | 27,98 | 28,27 | 27,98 | 28,16 | 0,90% | - |
| 18.06.2026 | 27,99 | 28,42 | 27,42 | 27,91 | -1,04% | - |
| 17.06.2026 | 28,69 | 29,79 | 28,16 | 28,21 | -1,28% | - |
| 16.06.2026 | 27,98 | 28,72 | 27,49 | 28,57 | 3,90% | - |
| 15.06.2026 | 27,69 | 29,35 | 27,50 | 27,50 | -1,11% | - |
| 12.06.2026 | 28,40 | 28,69 | 27,25 | 27,81 | -0,14% | - |
| 11.06.2026 | 29,39 | 29,76 | 27,34 | 27,85 | -6,22% | - |
| 10.06.2026 | 30,59 | 30,82 | 29,60 | 29,69 | -3,61% | - |
| 09.06.2026 | 30,16 | 31,26 | 29,89 | 30,81 | 1,96% | - |
| 08.06.2026 | 30,31 | 30,84 | 29,60 | 30,21 | -0,60% | - |
| 05.06.2026 | 30,94 | 31,54 | 30,27 | 30,40 | -1,15% | - |
| 04.06.2026 | 30,42 | 31,77 | 30,35 | 30,75 | 1,75% | 36,00 |
| 03.06.2026 | 31,43 | 31,57 | 29,63 | 30,22 | -3,55% | - |
| 02.06.2026 | 31,66 | 32,01 | 30,01 | 31,34 | 0,37% | - |
| 01.06.2026 | 30,14 | 31,34 | 29,85 | 31,22 | 2,90% | - |
| 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% | - |