28,020€
0,54%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,26 | 28,40 | 27,43 | 28,02 | 0,65% | - |
| 17.06.2026 | 28,68 | 29,79 | 27,83 | 27,84 | -2,74% | - |
| 16.06.2026 | 27,82 | 28,73 | 27,50 | 28,63 | 2,50% | - |
| 15.06.2026 | 28,05 | 29,34 | 27,47 | 27,93 | 0,88% | 6.240,00 |
| 12.06.2026 | 28,53 | 28,68 | 27,25 | 27,69 | -1,98% | - |
| 11.06.2026 | 29,48 | 29,66 | 27,35 | 28,25 | -3,88% | - |
| 10.06.2026 | 30,65 | 30,82 | 29,39 | 29,39 | -4,28% | - |
| 09.06.2026 | 30,18 | 31,25 | 29,83 | 30,70 | 1,76% | - |
| 08.06.2026 | 30,22 | 30,66 | 29,61 | 30,17 | -0,80% | - |
| 05.06.2026 | 30,73 | 31,53 | 30,27 | 30,41 | -1,70% | - |
| 04.06.2026 | 30,49 | 31,77 | 30,35 | 30,94 | 1,07% | - |
| 03.06.2026 | 31,34 | 31,53 | 29,65 | 30,61 | -2,10% | - |
| 02.06.2026 | 31,33 | 32,02 | 30,02 | 31,27 | 0,37% | - |
| 01.06.2026 | 30,19 | 31,36 | 29,84 | 31,15 | 3,71% | - |
| 29.05.2026 | 30,54 | 30,75 | 29,85 | 30,04 | -1,28% | - |
| 28.05.2026 | 31,16 | 31,16 | 30,36 | 30,43 | -1,70% | - |
| 27.05.2026 | 30,75 | 32,27 | 30,61 | 30,96 | 0,80% | - |
| 26.05.2026 | 31,68 | 31,79 | 30,62 | 30,71 | -3,10% | - |
| 25.05.2026 | 31,72 | 31,77 | 31,64 | 31,69 | 1,20% | - |
| 22.05.2026 | 31,78 | 31,96 | 30,87 | 31,32 | -0,97% | - |
| 21.05.2026 | 31,35 | 31,64 | 30,44 | 31,62 | 0,80% | - |
| 20.05.2026 | 31,15 | 31,42 | 29,96 | 31,37 | 1,15% | - |
| 19.05.2026 | 31,88 | 32,80 | 30,80 | 31,02 | -3,12% | - |
| 18.05.2026 | 32,22 | 33,76 | 31,72 | 32,01 | -1,21% | - |
| 15.05.2026 | 32,09 | 32,81 | 31,49 | 32,41 | 1,22% | - |
| 14.05.2026 | 33,04 | 33,42 | 31,97 | 32,02 | -2,73% | - |
| 13.05.2026 | 33,77 | 34,15 | 32,38 | 32,92 | -2,47% | - |
| 12.05.2026 | 34,40 | 34,48 | 33,42 | 33,75 | -1,69% | - |
| 11.05.2026 | 35,28 | 35,52 | 34,20 | 34,33 | -2,38% | - |
| 08.05.2026 | 37,02 | 37,39 | 34,90 | 35,17 | -5,52% | - |
| 07.05.2026 | 35,77 | 37,99 | 35,18 | 37,22 | -1,37% | - |
| 06.05.2026 | 37,18 | 38,83 | 37,12 | 37,74 | 1,42% | - |
| 05.05.2026 | 37,76 | 38,15 | 36,89 | 37,21 | -1,14% | - |
| 04.05.2026 | 38,64 | 38,99 | 37,54 | 37,64 | -0,48% | - |
| 30.04.2026 | 37,00 | 37,85 | 36,83 | 37,83 | 1,77% | - |
| 29.04.2026 | 38,33 | 38,51 | 36,83 | 37,17 | -2,77% | - |
| 28.04.2026 | 38,95 | 39,61 | 37,86 | 38,23 | -1,71% | 3.220,00 |
| 27.04.2026 | 38,66 | 39,44 | 38,56 | 38,89 | 0,36% | - |
| 24.04.2026 | 38,06 | 39,02 | 37,86 | 38,75 | 1,72% | - |
| 23.04.2026 | 39,09 | 39,38 | 37,40 | 38,09 | -3,01% | - |
| 22.04.2026 | 40,55 | 40,80 | 38,75 | 39,28 | -0,22% | - |
| 21.04.2026 | 40,22 | 41,16 | 39,30 | 39,36 | -1,91% | - |
| 20.04.2026 | 39,60 | 40,41 | 39,03 | 40,13 | 0,94% | - |
| 17.04.2026 | 37,46 | 40,12 | 37,44 | 39,76 | 6,65% | - |
| 16.04.2026 | 36,97 | 37,88 | 36,76 | 37,28 | 1,13% | - |
| 15.04.2026 | 34,66 | 37,02 | 34,65 | 36,86 | 6,32% | - |
| 14.04.2026 | 34,40 | 36,28 | 34,34 | 34,67 | 0,71% | - |
| 13.04.2026 | 33,89 | 34,81 | 33,62 | 34,43 | 1,43% | - |
| 10.04.2026 | 34,72 | 35,07 | 33,63 | 33,94 | -2,30% | - |
| 09.04.2026 | 35,50 | 35,52 | 34,09 | 34,74 | -2,14% | - |
| 08.04.2026 | 37,11 | 37,32 | 35,45 | 35,50 | 0,90% | 1.080,00 |
| 07.04.2026 | 36,12 | 36,16 | 34,95 | 35,18 | -0,04% | - |
| 02.04.2026 | 34,69 | 36,48 | 33,99 | 35,20 | 0,75% | - |
| 01.04.2026 | 35,90 | 36,13 | 34,45 | 34,94 | -2,44% | 31.154,00 |
| 31.03.2026 | 35,93 | 36,57 | 34,78 | 35,81 | 0,83% | - |
| 30.03.2026 | 35,20 | 36,34 | 35,16 | 35,52 | 1,14% | - |
| 27.03.2026 | 36,59 | 36,62 | 34,81 | 35,11 | -4,12% | - |
| 26.03.2026 | 37,59 | 38,68 | 36,29 | 36,62 | -2,91% | - |
| 25.03.2026 | 39,12 | 40,04 | 36,72 | 37,72 | -3,87% | - |
| 24.03.2026 | 38,67 | 39,24 | 37,22 | 39,24 | 1,66% | - |
| 23.03.2026 | 37,71 | 39,52 | 37,60 | 38,60 | 1,55% | - |
| 20.03.2026 | 39,32 | 39,49 | 37,79 | 38,01 | -3,39% | - |
| 19.03.2026 | 40,40 | 40,44 | 38,69 | 39,34 | -2,59% | - |
| 18.03.2026 | 39,37 | 40,46 | 38,45 | 40,39 | 3,13% | 5.355,00 |
| 17.03.2026 | 36,72 | 39,23 | 36,56 | 39,16 | 6,38% | - |
| 16.03.2026 | 37,80 | 38,03 | 36,75 | 36,82 | -2,01% | - |
| 13.03.2026 | 35,90 | 38,26 | 35,83 | 37,57 | 4,86% | - |
| 12.03.2026 | 37,93 | 39,45 | 35,73 | 35,83 | -7,68% | - |
| 11.03.2026 | 37,97 | 38,98 | 37,53 | 38,81 | 2,19% | - |
| 10.03.2026 | 38,88 | 39,06 | 37,28 | 37,98 | -1,89% | 3.354,00 |
| 09.03.2026 | 39,06 | 39,41 | 37,71 | 38,71 | -2,22% | - |
| 06.03.2026 | 40,24 | 40,36 | 38,51 | 39,59 | -1,58% | 2.211,00 |
| 05.03.2026 | 39,35 | 42,36 | 39,24 | 40,22 | 2,16% | 1.742,00 |
| 04.03.2026 | 38,78 | 40,23 | 38,73 | 39,37 | 1,09% | - |
| 03.03.2026 | 37,19 | 39,84 | 36,47 | 38,95 | 4,54% | - |
| 02.03.2026 | 37,54 | 37,76 | 36,42 | 37,26 | -1,37% | - |
| 27.02.2026 | 38,31 | 39,40 | 37,51 | 37,77 | -4,13% | - |
| 26.02.2026 | 38,24 | 40,09 | 38,24 | 39,40 | 2,66% | - |
| 25.02.2026 | 37,04 | 38,58 | 36,37 | 38,38 | 3,31% | - |
| 24.02.2026 | 36,44 | 37,22 | 35,67 | 37,15 | 2,22% | - |
| 23.02.2026 | 38,22 | 38,78 | 36,13 | 36,34 | -5,82% | - |
| 20.02.2026 | 38,97 | 40,17 | 38,20 | 38,59 | -0,37% | - |
| 19.02.2026 | 38,16 | 38,74 | 37,76 | 38,73 | 1,45% | - |
| 18.02.2026 | 37,15 | 38,36 | 37,00 | 38,18 | 2,93% | - |
| 17.02.2026 | 36,97 | 37,94 | 36,17 | 37,09 | 0,19% | - |
| 16.02.2026 | 36,65 | 37,08 | 36,65 | 37,02 | 1,23% | - |
| 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% | - |