37,023€
1,52%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 36,65 | 37,08 | 36,65 | 37,02 | 1,24% | - |
| 13.02.2026 | 36,93 | 38,07 | 35,84 | 36,57 | -0,22% | - |
| 12.02.2026 | 38,72 | 39,35 | 36,54 | 36,65 | -13,51% | - |
| 11.02.2026 | 43,79 | 44,55 | 37,11 | 42,38 | -7,89% | - |
| 10.02.2026 | 45,56 | 47,20 | 45,56 | 46,00 | 0,99% | - |
| 09.02.2026 | 46,27 | 46,76 | 45,43 | 45,55 | -2,04% | - |
| 06.02.2026 | 45,74 | 49,10 | 45,41 | 46,50 | 1,40% | - |
| 05.02.2026 | 48,27 | 48,89 | 45,52 | 45,86 | -4,43% | - |
| 04.02.2026 | 49,94 | 50,28 | 47,34 | 47,99 | -3,45% | - |
| 03.02.2026 | 52,96 | 53,13 | 49,70 | 49,70 | -6,24% | - |
| 02.02.2026 | 52,70 | 54,25 | 52,65 | 53,01 | -0,25% | - |
| 30.01.2026 | 55,10 | 55,40 | 52,74 | 53,14 | -3,88% | - |
| 29.01.2026 | 55,03 | 55,97 | 54,12 | 55,29 | 0,12% | - |
| 28.01.2026 | 55,56 | 56,40 | 55,12 | 55,22 | -0,26% | 17.920,00 |
| 27.01.2026 | 58,52 | 58,92 | 55,21 | 55,37 | -5,45% | - |
| 26.01.2026 | 57,26 | 58,81 | 57,17 | 58,56 | 2,24% | - |
| 23.01.2026 | 58,43 | 58,69 | 56,75 | 57,27 | -1,82% | - |
| 22.01.2026 | 55,59 | 58,58 | 55,45 | 58,33 | 5,05% | - |
| 21.01.2026 | 56,30 | 57,01 | 54,55 | 55,53 | -1,34% | - |
| 20.01.2026 | 58,06 | 58,06 | 55,72 | 56,28 | -3,61% | - |
| 19.01.2026 | 58,47 | 58,60 | 58,33 | 58,39 | -1,18% | - |
| 16.01.2026 | 58,57 | 60,69 | 58,29 | 59,09 | 1,00% | - |
| 15.01.2026 | 58,01 | 58,65 | 57,57 | 58,50 | 0,85% | - |
| 14.01.2026 | 58,97 | 59,54 | 57,51 | 58,01 | -1,84% | - |
| 13.01.2026 | 58,43 | 59,13 | 57,80 | 59,10 | 1,15% | - |
| 12.01.2026 | 58,67 | 58,91 | 57,42 | 58,43 | -0,99% | - |
| 09.01.2026 | 60,20 | 62,22 | 59,01 | 59,01 | -1,45% | - |
| 08.01.2026 | 58,20 | 60,22 | 57,10 | 59,88 | 2,59% | 4.625,00 |
| 07.01.2026 | 56,95 | 59,89 | 55,45 | 58,37 | 2,44% | - |
| 06.01.2026 | 56,31 | 57,25 | 54,80 | 56,98 | 1,15% | - |
| 05.01.2026 | 56,48 | 58,32 | 56,25 | 56,33 | 0,00% | - |
| 02.01.2026 | 58,08 | 58,81 | 56,17 | 56,33 | -4,48% | - |
| 30.12.2025 | 59,29 | 59,39 | 58,97 | 58,97 | -0,68% | - |
| 29.12.2025 | 59,30 | 59,71 | 58,87 | 59,38 | 1,83% | - |
| 23.12.2025 | 58,29 | 58,56 | 57,79 | 58,31 | -0,17% | - |
| 22.12.2025 | 58,91 | 59,82 | 57,97 | 58,41 | -0,80% | - |
| 19.12.2025 | 57,47 | 59,13 | 57,34 | 58,88 | 2,45% | - |
| 18.12.2025 | 58,55 | 59,94 | 56,95 | 57,47 | -2,36% | - |
| 17.12.2025 | 59,83 | 60,34 | 58,66 | 58,86 | -1,98% | - |
| 16.12.2025 | 58,04 | 60,56 | 57,29 | 60,05 | 2,72% | - |
| 15.12.2025 | 63,87 | 63,94 | 55,35 | 58,46 | -8,27% | - |
| 12.12.2025 | 64,70 | 65,05 | 63,51 | 63,73 | -1,33% | - |
| 11.12.2025 | 64,36 | 65,62 | 64,09 | 64,59 | 1,10% | - |
| 10.12.2025 | 64,13 | 64,18 | 63,19 | 63,89 | 0,57% | - |
| 09.12.2025 | 62,38 | 64,39 | 62,05 | 63,53 | 1,78% | - |
| 08.12.2025 | 63,54 | 63,64 | 61,91 | 62,42 | -1,56% | - |
| 05.12.2025 | 64,75 | 65,07 | 63,22 | 63,41 | -2,24% | - |
| 04.12.2025 | 65,31 | 65,34 | 63,78 | 64,86 | -0,86% | - |
| 03.12.2025 | 62,02 | 65,43 | 61,79 | 65,43 | 4,88% | - |
| 02.12.2025 | 63,28 | 63,83 | 61,94 | 62,38 | -1,66% | - |
| 01.12.2025 | 63,82 | 64,00 | 62,39 | 63,43 | -0,36% | - |
| 28.11.2025 | 64,33 | 64,60 | 63,51 | 63,66 | -0,79% | - |
| 27.11.2025 | 64,20 | 64,32 | 64,17 | 64,17 | -0,15% | - |
| 26.11.2025 | 64,11 | 64,69 | 63,46 | 64,26 | 0,99% | - |
| 25.11.2025 | 62,27 | 64,13 | 62,03 | 63,63 | 2,68% | - |
| 24.11.2025 | 61,86 | 62,60 | 61,43 | 61,97 | 0,41% | - |
| 21.11.2025 | 58,22 | 62,06 | 58,03 | 61,72 | 5,85% | - |
| 20.11.2025 | 59,60 | 60,46 | 58,28 | 58,31 | -1,27% | - |
| 19.11.2025 | 58,09 | 59,67 | 58,07 | 59,06 | 1,28% | - |
| 18.11.2025 | 58,35 | 59,16 | 57,80 | 58,32 | -2,32% | - |
| 17.11.2025 | 59,30 | 59,91 | 58,83 | 59,70 | 0,59% | - |
| 14.11.2025 | 60,45 | 60,52 | 58,99 | 59,35 | -1,87% | - |
| 13.11.2025 | 62,34 | 62,34 | 60,33 | 60,48 | -2,40% | - |
| 12.11.2025 | 64,05 | 64,24 | 60,71 | 61,97 | -2,52% | - |
| 11.11.2025 | 63,24 | 64,13 | 62,60 | 63,57 | 0,44% | - |
| 10.11.2025 | 63,28 | 64,18 | 62,49 | 63,29 | 0,50% | - |
| 07.11.2025 | 62,78 | 63,38 | 61,72 | 62,98 | 0,78% | - |
| 06.11.2025 | 63,40 | 63,68 | 61,95 | 62,49 | -1,50% | - |
| 05.11.2025 | 63,40 | 64,51 | 63,25 | 63,44 | -0,08% | - |
| 04.11.2025 | 64,38 | 64,66 | 63,49 | 63,49 | -1,31% | - |
| 03.11.2025 | 64,96 | 66,66 | 64,18 | 64,33 | -0,94% | - |
| 31.10.2025 | 62,87 | 65,39 | 60,48 | 64,94 | 4,34% | - |
| 30.10.2025 | 61,58 | 64,51 | 61,27 | 62,24 | 0,69% | - |
| 29.10.2025 | 65,07 | 65,20 | 61,60 | 61,82 | -4,47% | - |
| 28.10.2025 | 65,86 | 66,36 | 64,48 | 64,71 | -2,24% | - |
| 27.10.2025 | 67,27 | 67,45 | 65,69 | 66,19 | -0,68% | - |
| 24.10.2025 | 67,37 | 68,65 | 66,64 | 66,64 | -0,74% | - |
| 23.10.2025 | 66,48 | 67,32 | 65,49 | 67,14 | 1,12% | - |
| 22.10.2025 | 66,65 | 66,95 | 65,36 | 66,40 | -0,89% | - |
| 21.10.2025 | 64,17 | 67,08 | 63,94 | 66,99 | 4,37% | - |
| 20.10.2025 | 62,71 | 64,26 | 62,45 | 64,19 | 2,91% | - |
| 17.10.2025 | 62,85 | 63,36 | 61,08 | 62,37 | -2,05% | - |
| 16.10.2025 | 62,82 | 64,48 | 62,77 | 63,68 | 1,73% | - |
| 15.10.2025 | 62,36 | 63,15 | 61,71 | 62,59 | 0,92% | - |
| 14.10.2025 | 59,96 | 62,76 | 59,05 | 62,02 | 3,54% | - |
| 13.10.2025 | 60,39 | 61,79 | 59,70 | 59,90 | -0,07% | - |
| 10.10.2025 | 61,31 | 61,81 | 59,72 | 59,94 | -2,17% | - |
| 09.10.2025 | 61,49 | 61,95 | 60,62 | 61,27 | -0,16% | - |
| 08.10.2025 | 62,64 | 62,97 | 61,26 | 61,37 | -0,31% | - |
| 07.10.2025 | 63,23 | 63,81 | 61,24 | 61,56 | -2,18% | - |
| 06.10.2025 | 65,57 | 66,36 | 62,36 | 62,93 | -4,14% | - |
| 03.10.2025 | 64,00 | 66,44 | 63,89 | 65,65 | 3,09% | - |
| 02.10.2025 | 62,77 | 64,03 | 62,35 | 63,68 | 2,43% | - |
| 01.10.2025 | 65,03 | 65,49 | 62,17 | 62,17 | -5,27% | - |
| 30.09.2025 | 68,63 | 69,35 | 63,44 | 65,63 | -3,98% | - |
| 29.09.2025 | 67,97 | 68,98 | 67,36 | 68,35 | 1,09% | - |
| 26.09.2025 | 66,59 | 68,12 | 66,30 | 67,61 | 1,59% | - |
| 25.09.2025 | 67,31 | 67,55 | 66,28 | 66,55 | -0,94% | - |
| 24.09.2025 | 67,22 | 68,97 | 67,01 | 67,18 | 0,64% | - |
| 23.09.2025 | 68,71 | 69,50 | 66,75 | 66,75 | -2,59% | - |