28,725€
2,22%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 28,25 | 28,92 | 27,51 | 28,81 | 2,53% | - |
| 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% | - |
| 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% | - |