26,123€
-1,74%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,61 | 27,02 | 26,04 | 26,08 | -1,90% | - |
| 11.11.2026 | 25,98 | 26,59 | 25,76 | 26,59 | 2,58% | - |
| 10.11.2026 | 27,31 | 27,59 | 25,42 | 25,92 | -5,10% | - |
| 09.11.2026 | 26,46 | 27,53 | 25,88 | 27,31 | 2,82% | 62,00 |
| 06.11.2026 | 27,02 | 27,35 | 26,44 | 26,56 | -1,60% | 102,00 |
| 05.11.2026 | 25,64 | 28,62 | 25,28 | 26,99 | 7,10% | 96,00 |
| 04.11.2026 | 27,60 | 30,62 | 23,45 | 25,20 | -8,96% | 190,00 |
| 03.11.2026 | 28,88 | 29,14 | 27,61 | 27,68 | -4,18% | - |
| 02.11.2026 | 27,66 | 29,84 | 27,57 | 28,89 | 4,21% | 260,00 |
| 30.10.2026 | 27,70 | 28,24 | 27,21 | 27,72 | 0,01% | - |
| 29.10.2026 | 27,62 | 28,10 | 27,34 | 27,72 | 0,47% | 16,00 |
| 28.10.2026 | 28,79 | 28,82 | 27,38 | 27,59 | -4,25% | - |
| 27.10.2026 | 29,24 | 29,43 | 28,52 | 28,81 | -1,29% | - |
| 26.10.2026 | 29,42 | 29,53 | 28,56 | 29,19 | -0,89% | - |
| 23.10.2026 | 30,29 | 30,36 | 29,14 | 29,45 | -2,83% | 200,00 |
| 22.10.2026 | 27,83 | 30,83 | 27,64 | 30,31 | 8,72% | 188,00 |
| 21.10.2026 | 28,72 | 28,78 | 27,72 | 27,88 | -2,51% | 15,00 |
| 20.10.2026 | 27,40 | 28,73 | 27,35 | 28,60 | 4,26% | - |
| 19.10.2026 | 27,46 | 27,76 | 26,94 | 27,43 | 0,16% | 66,00 |
| 16.10.2026 | 28,02 | 28,40 | 27,08 | 27,38 | -2,44% | - |
| 15.10.2026 | 27,90 | 28,15 | 27,87 | 28,07 | 10,62% | - |
| 14.10.2026 | 24,95 | 25,44 | 24,21 | 25,37 | 1,62% | 14,00 |
| 13.10.2026 | 24,99 | 25,20 | 24,42 | 24,97 | -0,34% | - |
| 12.10.2026 | 25,90 | 26,04 | 24,96 | 25,05 | -3,28% | - |
| 09.10.2026 | 25,99 | 26,30 | 25,40 | 25,90 | 0,17% | 14,00 |
| 08.10.2026 | 24,31 | 26,12 | 24,07 | 25,86 | 6,08% | 56,00 |
| 07.10.2026 | 24,68 | 24,85 | 24,10 | 24,38 | -0,93% | 28,00 |
| 06.10.2026 | 24,47 | 25,01 | 24,30 | 24,61 | 0,68% | 41,00 |
| 05.10.2026 | 24,49 | 24,92 | 24,26 | 24,44 | 0,37% | - |
| 02.10.2026 | 24,67 | 25,27 | 24,30 | 24,35 | -1,95% | 520,00 |
| 01.10.2026 | 24,11 | 24,98 | 23,67 | 24,84 | 3,80% | - |
| 30.09.2026 | 24,15 | 24,71 | 23,74 | 23,93 | -0,81% | 200,00 |
| 29.09.2026 | 24,15 | 24,54 | 23,84 | 24,12 | -0,06% | 14,00 |
| 28.09.2026 | 24,99 | 25,02 | 23,94 | 24,14 | -3,55% | - |
| 25.09.2026 | 24,72 | 25,30 | 24,66 | 25,02 | 1,57% | 430,00 |
| 24.09.2026 | 25,24 | 25,73 | 24,31 | 24,64 | -2,45% | 327,00 |
| 23.09.2026 | 27,09 | 27,24 | 25,13 | 25,26 | -6,56% | - |
| 22.09.2026 | 26,75 | 27,27 | 26,32 | 27,03 | 1,05% | - |
| 21.09.2026 | 25,99 | 26,90 | 25,98 | 26,75 | 2,60% | 454,00 |
| 18.09.2026 | 26,23 | 26,73 | 25,89 | 26,07 | -1,24% | 15,00 |
| 17.09.2026 | 27,45 | 27,82 | 26,16 | 26,40 | -3,09% | 80,00 |
| 16.09.2026 | 28,17 | 28,41 | 27,07 | 27,24 | -3,38% | - |
| 15.09.2026 | 28,76 | 28,87 | 27,81 | 28,19 | -1,85% | 371,00 |
| 14.09.2026 | 28,11 | 29,04 | 28,07 | 28,73 | 2,48% | 14,00 |
| 11.09.2026 | 26,91 | 28,16 | 26,91 | 28,03 | 4,21% | 4.607,00 |
| 10.09.2026 | 27,63 | 27,87 | 26,74 | 26,90 | -2,68% | - |
| 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% | - |