26,490€
0,64%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,61 | 27,03 | 26,16 | 26,16 | -0,63% | - |
| 11.11.2026 | 25,92 | 26,46 | 25,73 | 26,32 | 1,58% | - |
| 10.11.2026 | 27,33 | 27,57 | 25,42 | 25,91 | -5,59% | - |
| 09.11.2026 | 26,42 | 27,54 | 25,88 | 27,45 | 2,91% | - |
| 06.11.2026 | 27,03 | 27,35 | 26,54 | 26,67 | -1,26% | - |
| 05.11.2026 | 25,66 | 28,58 | 25,12 | 27,01 | -10,28% | - |
| 04.11.2026 | 27,57 | 30,61 | 27,49 | 30,11 | 7,89% | - |
| 03.11.2026 | 28,91 | 29,08 | 27,61 | 27,91 | -3,32% | - |
| 02.11.2026 | 27,58 | 29,85 | 27,58 | 28,86 | 4,94% | 240,00 |
| 30.10.2026 | 27,51 | 28,26 | 27,21 | 27,51 | -0,61% | - |
| 29.10.2026 | 27,59 | 28,09 | 27,34 | 27,68 | 0,42% | - |
| 28.10.2026 | 28,80 | 28,85 | 27,38 | 27,56 | -4,33% | - |
| 27.10.2026 | 29,19 | 29,45 | 28,52 | 28,81 | -0,50% | - |
| 26.10.2026 | 29,44 | 29,76 | 28,57 | 28,95 | -1,61% | - |
| 23.10.2026 | 29,96 | 30,38 | 29,15 | 29,43 | -3,18% | - |
| 22.10.2026 | 27,87 | 30,82 | 27,60 | 30,39 | 8,56% | - |
| 21.10.2026 | 28,59 | 28,80 | 27,96 | 28,00 | -2,21% | - |
| 20.10.2026 | 27,43 | 28,65 | 27,32 | 28,63 | 4,11% | - |
| 19.10.2026 | 27,51 | 27,61 | 26,92 | 27,50 | 1,49% | - |
| 16.10.2026 | 28,00 | 28,40 | 27,08 | 27,09 | -2,88% | - |
| 15.10.2026 | 25,15 | 28,01 | 24,98 | 27,90 | 9,89% | - |
| 14.10.2026 | 25,01 | 25,42 | 24,19 | 25,39 | 1,74% | - |
| 13.10.2026 | 25,05 | 25,20 | 24,49 | 24,95 | -0,30% | - |
| 12.10.2026 | 25,98 | 26,04 | 24,98 | 25,03 | -2,95% | - |
| 09.10.2026 | 25,93 | 26,30 | 25,41 | 25,79 | -0,35% | - |
| 08.10.2026 | 24,38 | 26,12 | 24,15 | 25,88 | 6,06% | - |
| 07.10.2026 | 24,60 | 24,87 | 24,10 | 24,40 | -1,02% | - |
| 06.10.2026 | 24,42 | 25,03 | 24,30 | 24,65 | 1,12% | - |
| 05.10.2026 | 24,53 | 24,93 | 24,26 | 24,38 | -0,97% | - |
| 02.10.2026 | 24,81 | 25,27 | 24,37 | 24,62 | -0,73% | - |
| 01.10.2026 | 24,08 | 24,97 | 23,66 | 24,80 | 3,46% | - |
| 30.09.2026 | 24,11 | 24,75 | 23,75 | 23,97 | -0,90% | - |
| 29.09.2026 | 24,21 | 24,50 | 23,83 | 24,19 | 0,18% | - |
| 28.09.2026 | 25,02 | 25,22 | 23,93 | 24,14 | -4,25% | - |
| 25.09.2026 | 24,63 | 25,30 | 24,63 | 25,22 | 1,27% | - |
| 24.09.2026 | 25,27 | 25,71 | 24,31 | 24,90 | -1,19% | 40,00 |
| 23.09.2026 | 27,22 | 27,29 | 25,13 | 25,20 | -6,43% | 3,00 |
| 22.09.2026 | 26,72 | 27,48 | 26,29 | 26,93 | 0,74% | - |
| 21.09.2026 | 26,12 | 26,89 | 25,96 | 26,74 | 2,59% | - |
| 18.09.2026 | 26,23 | 26,75 | 25,94 | 26,06 | -0,83% | - |
| 17.09.2026 | 27,24 | 27,74 | 26,26 | 26,28 | -3,82% | - |
| 16.09.2026 | 28,18 | 28,53 | 27,07 | 27,32 | -2,98% | - |
| 15.09.2026 | 28,72 | 28,87 | 27,81 | 28,16 | -1,76% | - |
| 14.09.2026 | 28,02 | 29,03 | 27,97 | 28,67 | 1,98% | - |
| 11.09.2026 | 26,97 | 28,16 | 26,92 | 28,11 | 4,31% | - |
| 10.09.2026 | 27,76 | 27,82 | 26,83 | 26,95 | -3,06% | 40,00 |
| 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% | - |