27,625€
-0,75%
Echtzeit-Aktienkurs Zillow Group Inc. (C)
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,81 | 28,05 | 27,36 | 27,63 | -0,81% | - |
| 08.09.2026 | 29,52 | 29,95 | 27,75 | 27,85 | -5,93% | 9.138,00 |
| 07.09.2026 | 29,67 | 29,67 | 29,53 | 29,61 | -0,59% | - |
| 04.09.2026 | 30,38 | 30,42 | 29,31 | 29,78 | -1,87% | - |
| 03.09.2026 | 29,87 | 31,42 | 29,69 | 30,35 | 1,69% | - |
| 02.09.2026 | 28,87 | 30,18 | 28,85 | 29,85 | 3,48% | - |
| 01.09.2026 | 30,17 | 30,18 | 28,56 | 28,84 | -4,19% | - |
| 31.08.2026 | 30,68 | 30,74 | 29,97 | 30,10 | -2,16% | - |
| 28.08.2026 | 30,43 | 31,60 | 30,39 | 30,77 | 1,17% | - |
| 27.08.2026 | 30,05 | 30,53 | 29,40 | 30,41 | 1,41% | - |
| 26.08.2026 | 30,87 | 31,19 | 29,99 | 29,99 | -3,01% | - |
| 25.08.2026 | 31,79 | 32,85 | 30,80 | 30,92 | -2,73% | 9.800,00 |
| 24.08.2026 | 30,69 | 31,86 | 30,55 | 31,79 | 3,80% | - |
| 21.08.2026 | 30,56 | 31,25 | 30,29 | 30,62 | -0,11% | - |
| 20.08.2026 | 31,33 | 31,36 | 30,04 | 30,66 | -2,14% | - |
| 19.08.2026 | 29,52 | 32,07 | 29,52 | 31,33 | 4,90% | - |
| 18.08.2026 | 29,09 | 30,35 | 29,05 | 29,86 | 2,59% | - |
| 17.08.2026 | 30,08 | 30,08 | 28,86 | 29,11 | -3,20% | - |
| 14.08.2026 | 31,01 | 31,27 | 29,81 | 30,07 | -3,49% | - |
| 13.08.2026 | 28,87 | 31,42 | 28,70 | 31,16 | 7,91% | - |
| 12.08.2026 | 29,60 | 29,65 | 28,33 | 28,88 | -2,35% | - |
| 11.08.2026 | 29,23 | 30,19 | 28,33 | 29,57 | 1,06% | - |
| 10.08.2026 | 29,07 | 29,79 | 28,34 | 29,26 | 0,65% | - |
| 07.08.2026 | 28,95 | 29,99 | 28,54 | 29,07 | 0,35% | - |
| 06.08.2026 | 29,57 | 29,58 | 25,92 | 28,97 | -7,13% | 21.844,00 |
| 05.08.2026 | 31,49 | 31,90 | 31,00 | 31,20 | -0,84% | - |
| 04.08.2026 | 30,56 | 31,53 | 30,21 | 31,46 | 3,16% | - |
| 03.08.2026 | 29,69 | 30,80 | 29,61 | 30,49 | 3,23% | - |
| 31.07.2026 | 29,37 | 29,81 | 28,91 | 29,54 | 1,11% | - |
| 30.07.2026 | 29,69 | 29,80 | 27,92 | 29,22 | -1,41% | 3.653,00 |
| 29.07.2026 | 29,45 | 30,41 | 28,09 | 29,63 | 0,33% | - |
| 28.07.2026 | 28,15 | 29,60 | 28,15 | 29,54 | 4,64% | - |
| 27.07.2026 | 27,18 | 28,80 | 27,16 | 28,23 | 4,31% | - |
| 24.07.2026 | 26,07 | 27,36 | 26,04 | 27,06 | 4,13% | - |
| 23.07.2026 | 27,26 | 27,52 | 25,83 | 25,99 | -6,45% | - |
| 22.07.2026 | 27,92 | 28,19 | 27,26 | 27,78 | -0,54% | - |
| 21.07.2026 | 29,09 | 29,10 | 27,78 | 27,93 | -3,36% | - |
| 20.07.2026 | 29,59 | 29,74 | 28,57 | 28,90 | -2,46% | - |
| 17.07.2026 | 29,57 | 29,92 | 28,88 | 29,63 | -0,48% | - |
| 16.07.2026 | 29,54 | 30,00 | 29,14 | 29,77 | 1,25% | - |
| 15.07.2026 | 27,89 | 29,82 | 27,85 | 29,41 | 5,11% | - |
| 14.07.2026 | 28,23 | 28,93 | 27,56 | 27,98 | -1,04% | - |
| 13.07.2026 | 28,13 | 28,97 | 27,59 | 28,27 | 0,28% | - |
| 10.07.2026 | 29,21 | 30,13 | 28,14 | 28,19 | -3,68% | - |
| 09.07.2026 | 28,31 | 29,33 | 27,51 | 29,27 | 3,57% | - |
| 08.07.2026 | 28,66 | 28,80 | 27,49 | 28,26 | -1,46% | - |
| 07.07.2026 | 28,84 | 30,07 | 28,62 | 28,68 | -0,42% | - |
| 06.07.2026 | 29,26 | 29,56 | 28,80 | 28,80 | -1,45% | - |
| 03.07.2026 | 29,26 | 29,27 | 29,13 | 29,23 | -0,03% | - |
| 02.07.2026 | 29,00 | 29,67 | 28,71 | 29,23 | 0,75% | - |
| 01.07.2026 | 27,54 | 29,66 | 27,52 | 29,02 | 5,13% | - |
| 30.06.2026 | 27,58 | 27,77 | 26,18 | 27,60 | 0,53% | - |
| 29.06.2026 | 27,46 | 27,94 | 26,87 | 27,45 | 0,23% | - |
| 26.06.2026 | 25,78 | 27,45 | 25,66 | 27,39 | 5,86% | - |
| 25.06.2026 | 26,84 | 27,17 | 25,70 | 25,87 | -3,83% | - |
| 24.06.2026 | 26,81 | 28,04 | 26,79 | 26,90 | 0,33% | - |
| 23.06.2026 | 26,86 | 27,24 | 26,38 | 26,82 | 1,15% | - |
| 22.06.2026 | 28,18 | 28,35 | 26,46 | 26,51 | -5,27% | - |
| 19.06.2026 | 28,01 | 28,27 | 27,98 | 27,99 | -0,12% | - |
| 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% | - |