27,640€
-1,22%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,86 | 28,05 | 27,36 | 27,64 | -1,22% | - |
| 08.09.2026 | 29,73 | 29,99 | 27,75 | 27,98 | -5,83% | 4.500,00 |
| 07.09.2026 | 29,78 | 29,79 | 29,67 | 29,71 | -0,25% | 13,00 |
| 04.09.2026 | 30,39 | 30,44 | 29,31 | 29,79 | -2,01% | - |
| 03.09.2026 | 29,81 | 31,42 | 29,63 | 30,40 | 1,89% | - |
| 02.09.2026 | 28,89 | 30,18 | 28,86 | 29,84 | 3,37% | - |
| 01.09.2026 | 30,13 | 30,15 | 28,56 | 28,86 | -4,21% | - |
| 31.08.2026 | 30,78 | 30,78 | 29,97 | 30,13 | -2,14% | 62,00 |
| 28.08.2026 | 30,42 | 31,64 | 30,36 | 30,79 | 1,27% | 17,00 |
| 27.08.2026 | 29,99 | 30,54 | 29,38 | 30,41 | 1,37% | 64,00 |
| 26.08.2026 | 30,96 | 31,19 | 29,98 | 29,99 | -3,01% | - |
| 25.08.2026 | 31,79 | 32,84 | 30,80 | 30,93 | -2,67% | 5.525,00 |
| 24.08.2026 | 30,72 | 31,86 | 30,55 | 31,77 | 3,39% | 437,00 |
| 21.08.2026 | 30,54 | 31,25 | 30,29 | 30,73 | 0,49% | 14,00 |
| 20.08.2026 | 30,45 | 30,82 | 30,03 | 30,58 | -2,37% | - |
| 19.08.2026 | 29,66 | 32,07 | 29,58 | 31,32 | -15,88% | 357,00 |
| 05.05.2026 | 37,67 | 38,15 | 36,88 | 37,24 | -1,12% | 377,00 |
| 04.05.2026 | 38,60 | 39,00 | 37,53 | 37,66 | -0,48% | - |
| 30.04.2026 | 37,17 | 37,85 | 36,82 | 37,84 | 1,78% | - |
| 29.04.2026 | 38,27 | 38,35 | 36,82 | 37,18 | -2,71% | - |
| 28.04.2026 | 38,93 | 39,61 | 37,86 | 38,21 | -1,74% | 850,00 |
| 27.04.2026 | 38,74 | 39,44 | 38,56 | 38,89 | 0,39% | 15,00 |
| 24.04.2026 | 38,11 | 39,02 | 37,87 | 38,74 | 1,70% | - |
| 23.04.2026 | 39,30 | 39,40 | 37,39 | 38,09 | -3,08% | - |
| 22.04.2026 | 40,28 | 40,60 | 38,75 | 39,30 | -0,02% | - |
| 21.04.2026 | 40,18 | 41,17 | 39,28 | 39,31 | -2,03% | - |
| 20.04.2026 | 39,87 | 40,41 | 39,01 | 40,13 | 0,73% | 4.769,00 |
| 17.04.2026 | 37,43 | 40,12 | 37,41 | 39,84 | 6,46% | - |
| 16.04.2026 | 37,03 | 37,87 | 36,76 | 37,42 | 1,53% | 289,00 |
| 15.04.2026 | 34,68 | 37,02 | 34,65 | 36,85 | 6,31% | - |
| 14.04.2026 | 34,43 | 36,28 | 34,33 | 34,67 | 0,70% | - |
| 13.04.2026 | 33,73 | 34,80 | 33,60 | 34,43 | 1,24% | - |
| 10.04.2026 | 34,78 | 35,08 | 33,63 | 34,01 | -2,11% | - |
| 09.04.2026 | 35,52 | 35,52 | 34,10 | 34,74 | -2,19% | - |
| 08.04.2026 | 36,91 | 37,40 | 35,46 | 35,52 | 0,96% | 346,00 |
| 07.04.2026 | 36,10 | 36,16 | 34,95 | 35,18 | -0,01% | - |
| 02.04.2026 | 34,76 | 36,56 | 33,95 | 35,18 | 0,74% | 171,00 |
| 01.04.2026 | 35,79 | 36,08 | 34,43 | 34,92 | -2,58% | 580,00 |
| 31.03.2026 | 35,71 | 36,56 | 34,78 | 35,84 | 0,73% | - |
| 30.03.2026 | 35,00 | 36,35 | 35,00 | 35,59 | 1,34% | - |
| 27.03.2026 | 36,45 | 36,63 | 34,78 | 35,12 | -3,28% | 58,00 |
| 26.03.2026 | 37,71 | 38,69 | 36,24 | 36,31 | -3,76% | - |
| 25.03.2026 | 39,08 | 40,05 | 36,71 | 37,72 | -3,73% | 300,00 |
| 24.03.2026 | 38,67 | 39,24 | 37,21 | 39,18 | 1,54% | - |
| 23.03.2026 | 37,99 | 39,29 | 37,61 | 38,59 | 1,53% | - |
| 20.03.2026 | 39,40 | 39,48 | 37,80 | 38,01 | -3,32% | - |
| 19.03.2026 | 40,40 | 40,44 | 38,69 | 39,31 | -2,63% | 323,00 |
| 18.03.2026 | 39,20 | 40,45 | 38,45 | 40,37 | 2,95% | 152,00 |
| 17.03.2026 | 36,88 | 39,23 | 36,66 | 39,22 | 6,54% | - |
| 16.03.2026 | 37,61 | 38,03 | 36,62 | 36,81 | -2,08% | 12,00 |
| 13.03.2026 | 35,90 | 38,26 | 35,90 | 37,59 | 4,91% | - |
| 12.03.2026 | 38,37 | 39,45 | 35,75 | 35,83 | -7,62% | - |
| 11.03.2026 | 37,87 | 38,96 | 37,53 | 38,79 | 2,22% | 1.320,00 |
| 10.03.2026 | 38,87 | 38,96 | 37,27 | 37,95 | -2,44% | - |
| 09.03.2026 | 38,74 | 39,72 | 37,71 | 38,90 | -1,56% | - |
| 06.03.2026 | 40,19 | 40,42 | 38,50 | 39,51 | -1,68% | 1.960,00 |
| 05.03.2026 | 39,47 | 42,34 | 39,27 | 40,19 | 2,04% | 2.860,00 |
| 04.03.2026 | 38,94 | 40,23 | 38,77 | 39,39 | 1,18% | 3.900,00 |
| 03.03.2026 | 37,24 | 39,85 | 36,60 | 38,93 | 4,54% | 4.260,00 |
| 02.03.2026 | 37,54 | 37,80 | 36,44 | 37,24 | -1,36% | 3.150,00 |
| 27.02.2026 | 38,38 | 39,40 | 37,50 | 37,75 | -4,01% | 2.743,00 |
| 26.02.2026 | 38,25 | 40,09 | 38,25 | 39,33 | 2,50% | - |
| 25.02.2026 | 37,04 | 38,58 | 36,36 | 38,37 | 3,28% | - |
| 24.02.2026 | 36,52 | 37,21 | 35,68 | 37,15 | 2,22% | - |
| 23.02.2026 | 38,24 | 38,80 | 36,13 | 36,34 | -5,82% | 624,00 |
| 20.02.2026 | 38,88 | 40,19 | 38,17 | 38,59 | -0,28% | 630,00 |
| 19.02.2026 | 38,18 | 38,73 | 37,76 | 38,69 | 1,35% | - |
| 18.02.2026 | 37,14 | 38,37 | 36,81 | 38,18 | 2,90% | 17,00 |
| 17.02.2026 | 36,95 | 37,94 | 36,15 | 37,10 | 0,21% | 4.500,00 |
| 16.02.2026 | 36,66 | 37,08 | 36,66 | 37,02 | 1,15% | - |
| 13.02.2026 | 36,94 | 38,08 | 35,81 | 36,60 | -0,80% | - |
| 12.02.2026 | 38,74 | 39,40 | 36,53 | 36,90 | -4,07% | 683,00 |
| 11.02.2026 | 43,77 | 44,62 | 37,08 | 38,46 | -12,76% | 325,00 |
| 10.02.2026 | 45,68 | 47,19 | 42,75 | 44,09 | -3,21% | 300,00 |
| 09.02.2026 | 46,40 | 46,70 | 45,44 | 45,55 | -2,11% | - |
| 06.02.2026 | 45,73 | 49,16 | 45,47 | 46,53 | 1,48% | - |
| 05.02.2026 | 48,23 | 48,87 | 45,53 | 45,86 | -4,25% | - |
| 04.02.2026 | 49,95 | 50,31 | 47,34 | 47,89 | -3,98% | 300,00 |
| 03.02.2026 | 52,97 | 53,12 | 49,70 | 49,88 | -5,90% | - |
| 02.02.2026 | 52,71 | 54,25 | 52,43 | 53,00 | -0,35% | - |
| 30.01.2026 | 55,08 | 55,40 | 52,74 | 53,19 | -3,76% | 271,00 |
| 29.01.2026 | 55,21 | 55,96 | 54,11 | 55,27 | 0,12% | - |
| 28.01.2026 | 55,56 | 56,42 | 55,12 | 55,20 | -0,23% | - |
| 27.01.2026 | 58,57 | 58,91 | 55,23 | 55,33 | -5,53% | - |
| 26.01.2026 | 57,26 | 58,81 | 57,21 | 58,57 | 1,88% | - |
| 23.01.2026 | 58,43 | 58,70 | 56,72 | 57,49 | -1,52% | - |
| 22.01.2026 | 55,57 | 58,58 | 55,53 | 58,38 | 5,11% | 5.098,00 |
| 21.01.2026 | 56,31 | 57,04 | 54,55 | 55,54 | -1,13% | - |
| 20.01.2026 | 57,38 | 57,98 | 55,71 | 56,17 | -3,80% | 1.787,00 |
| 19.01.2026 | 58,48 | 58,59 | 58,33 | 58,39 | -1,18% | - |
| 16.01.2026 | 58,58 | 60,68 | 58,27 | 59,09 | 1,01% | 44,00 |
| 15.01.2026 | 58,05 | 58,63 | 57,57 | 58,50 | 0,84% | - |
| 14.01.2026 | 59,04 | 59,54 | 57,50 | 58,01 | -1,89% | - |
| 13.01.2026 | 58,42 | 59,13 | 57,71 | 59,13 | 1,18% | - |
| 12.01.2026 | 58,61 | 59,14 | 57,39 | 58,44 | -1,04% | 138,00 |
| 09.01.2026 | 60,16 | 62,23 | 59,04 | 59,06 | -2,18% | 450,00 |
| 08.01.2026 | 58,04 | 60,47 | 57,09 | 60,37 | 3,44% | - |
| 07.01.2026 | 57,16 | 59,89 | 55,45 | 58,37 | 2,49% | 66,00 |
| 06.01.2026 | 56,33 | 57,24 | 54,80 | 56,95 | 1,13% | 170,00 |
| 05.01.2026 | 56,49 | 58,32 | 56,25 | 56,31 | 0,13% | - |