37,020€
2,34%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 2,00% | 137,00 |
| 13.02.2026 | 37,13 | 37,13 | 36,18 | 36,18 | -2,18% | 146,00 |
| 12.02.2026 | 38,73 | 39,35 | 36,98 | 36,98 | -1,75% | - |
| 11.02.2026 | 43,97 | 44,78 | 37,64 | 37,64 | -19,90% | 765,00 |
| 10.02.2026 | 45,59 | 47,20 | 45,57 | 46,99 | 2,73% | - |
| 09.02.2026 | 46,53 | 46,53 | 45,74 | 45,74 | -0,37% | 337,00 |
| 06.02.2026 | 45,91 | 45,91 | 45,91 | 45,91 | -0,36% | 114,00 |
| 05.02.2026 | 47,97 | 47,97 | 46,08 | 46,08 | -2,91% | 36,00 |
| 04.02.2026 | 50,39 | 50,39 | 47,46 | 47,46 | -6,01% | 1.023,00 |
| 03.02.2026 | 50,49 | 50,49 | 50,49 | 50,49 | -4,50% | 42,00 |
| 02.02.2026 | 52,87 | 52,87 | 52,87 | 52,87 | 0,03% | 10,00 |
| 30.01.2026 | 55,00 | 55,40 | 52,84 | 52,86 | -3,95% | - |
| 29.01.2026 | 55,08 | 55,08 | 55,03 | 55,03 | -1,75% | 221,00 |
| 28.01.2026 | 55,60 | 56,40 | 55,51 | 56,01 | -3,99% | - |
| 27.01.2026 | 58,34 | 58,34 | 58,34 | 58,34 | 0,26% | 72,00 |
| 26.01.2026 | 57,40 | 58,20 | 57,17 | 58,19 | 1,16% | - |
| 23.01.2026 | 58,10 | 58,10 | 57,46 | 57,52 | 0,54% | 694,00 |
| 22.01.2026 | 55,58 | 57,28 | 55,45 | 57,21 | 4,61% | - |
| 21.01.2026 | 54,69 | 54,69 | 54,69 | 54,69 | -4,32% | 20,00 |
| 20.01.2026 | 57,90 | 57,90 | 56,52 | 57,16 | -1,65% | - |
| 19.01.2026 | 58,12 | 58,12 | 58,12 | 58,12 | -3,74% | 2,00 |
| 16.01.2026 | 58,26 | 60,38 | 58,26 | 60,38 | 4,39% | 73,00 |
| 15.01.2026 | 57,84 | 57,84 | 57,84 | 57,84 | -2,36% | 2,00 |
| 14.01.2026 | 59,24 | 59,24 | 59,24 | 59,24 | 2,06% | 1,00 |
| 13.01.2026 | 58,42 | 58,79 | 57,82 | 58,05 | 0,30% | - |
| 12.01.2026 | 58,65 | 58,65 | 57,87 | 57,87 | -3,89% | 555,00 |
| 09.01.2026 | 60,19 | 62,22 | 59,84 | 60,22 | 3,90% | - |
| 08.01.2026 | 58,22 | 58,61 | 57,10 | 57,96 | 3,17% | - |
| 07.01.2026 | 57,03 | 57,35 | 55,45 | 56,18 | 0,55% | - |
| 06.01.2026 | 56,33 | 56,42 | 54,80 | 55,87 | -2,96% | - |
| 05.01.2026 | 56,46 | 57,97 | 56,44 | 57,57 | -0,66% | - |
| 02.01.2026 | 57,95 | 57,95 | 57,95 | 57,95 | -1,88% | 7,00 |
| 30.12.2025 | 59,07 | 59,07 | 59,06 | 59,06 | 0,44% | 83,00 |
| 29.12.2025 | 59,05 | 59,18 | 58,80 | 58,80 | 1,27% | 93,00 |
| 23.12.2025 | 58,06 | 58,06 | 58,06 | 58,06 | -1,16% | 14,00 |
| 22.12.2025 | 58,37 | 58,74 | 58,37 | 58,74 | 2,39% | 154,00 |
| 19.12.2025 | 57,41 | 57,41 | 57,37 | 57,37 | -3,89% | 51,00 |
| 18.12.2025 | 59,19 | 59,69 | 59,19 | 59,69 | -0,44% | 92,00 |
| 17.12.2025 | 59,84 | 60,34 | 59,34 | 59,96 | 0,89% | - |
| 16.12.2025 | 58,06 | 60,56 | 57,29 | 59,43 | 1,98% | - |
| 15.12.2025 | 60,23 | 60,23 | 57,87 | 58,27 | -9,94% | 74,00 |
| 12.12.2025 | 64,68 | 64,79 | 64,66 | 64,70 | 0,53% | - |
| 11.12.2025 | 65,00 | 65,00 | 64,36 | 64,36 | 0,97% | 163,00 |
| 10.12.2025 | 64,46 | 64,46 | 63,74 | 63,74 | 1,09% | 38,00 |
| 09.12.2025 | 62,41 | 63,41 | 62,05 | 63,05 | 0,04% | - |
| 08.12.2025 | 63,53 | 63,64 | 62,01 | 63,03 | -3,02% | - |
| 05.12.2025 | 64,70 | 65,07 | 64,23 | 64,99 | 0,36% | - |
| 04.12.2025 | 64,76 | 64,76 | 64,76 | 64,76 | 0,08% | 1,00 |
| 03.12.2025 | 64,71 | 64,71 | 64,71 | 64,71 | 1,81% | 32,00 |
| 02.12.2025 | 63,56 | 63,56 | 63,56 | 63,56 | 0,15% | 1,00 |
| 01.12.2025 | 63,77 | 63,86 | 62,39 | 63,47 | -1,50% | - |
| 28.11.2025 | 64,10 | 64,43 | 64,10 | 64,43 | 0,36% | 6,00 |
| 27.11.2025 | 64,27 | 64,32 | 64,17 | 64,20 | 0,39% | - |
| 26.11.2025 | 64,17 | 64,31 | 63,46 | 63,95 | 0,49% | - |
| 25.11.2025 | 62,53 | 63,64 | 62,53 | 63,64 | 3,23% | 82,00 |
| 24.11.2025 | 61,65 | 61,65 | 61,65 | 61,65 | -0,21% | 115,00 |
| 21.11.2025 | 58,29 | 61,78 | 58,29 | 61,78 | 3,16% | 66,00 |
| 20.11.2025 | 59,89 | 59,89 | 59,89 | 59,89 | 0,65% | 2,00 |
| 19.11.2025 | 58,13 | 59,67 | 58,07 | 59,51 | 2,37% | - |
| 18.11.2025 | 58,21 | 58,21 | 58,13 | 58,13 | -2,70% | 77,00 |
| 17.11.2025 | 59,36 | 59,91 | 58,83 | 59,74 | -0,99% | - |
| 14.11.2025 | 60,00 | 60,34 | 60,00 | 60,34 | -1,81% | 122,00 |
| 13.11.2025 | 62,17 | 62,17 | 61,10 | 61,46 | -0,01% | - |
| 12.11.2025 | 64,34 | 64,34 | 60,96 | 61,46 | -2,97% | 802,00 |
| 11.11.2025 | 63,34 | 63,34 | 63,34 | 63,34 | -0,35% | 11,00 |
| 10.11.2025 | 63,23 | 63,59 | 62,49 | 63,56 | 1,87% | - |
| 07.11.2025 | 62,79 | 62,80 | 62,35 | 62,40 | -0,23% | - |
| 06.11.2025 | 63,61 | 63,61 | 62,54 | 62,54 | -1,61% | 91,00 |
| 05.11.2025 | 63,35 | 64,51 | 63,27 | 63,57 | -0,70% | - |
| 04.11.2025 | 64,01 | 64,01 | 64,01 | 64,01 | -0,99% | 40,00 |
| 03.11.2025 | 65,47 | 65,47 | 64,65 | 64,65 | 1,76% | 157,00 |
| 31.10.2025 | 63,12 | 65,00 | 62,80 | 63,53 | 2,77% | 656,00 |
| 30.10.2025 | 61,82 | 61,82 | 61,82 | 61,82 | -2,98% | 4,00 |
| 29.10.2025 | 63,72 | 63,72 | 63,72 | 63,72 | -2,56% | 55,00 |
| 28.10.2025 | 65,87 | 66,36 | 64,91 | 65,40 | -0,01% | - |
| 27.10.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -1,83% | 100,00 |
| 24.10.2025 | 67,53 | 68,23 | 66,62 | 66,62 | -0,51% | 175,00 |
| 23.10.2025 | 66,86 | 67,60 | 66,86 | 66,96 | -0,24% | 802,00 |
| 22.10.2025 | 67,04 | 67,12 | 67,04 | 67,12 | 0,51% | 18,00 |
| 21.10.2025 | 64,34 | 66,78 | 64,34 | 66,78 | 4,13% | 283,00 |
| 20.10.2025 | 63,27 | 64,13 | 63,27 | 64,13 | 3,57% | 174,00 |
| 17.10.2025 | 63,51 | 63,51 | 61,50 | 61,92 | -3,54% | 178,00 |
| 16.10.2025 | 62,90 | 64,48 | 62,77 | 64,19 | 1,31% | - |
| 15.10.2025 | 62,87 | 63,38 | 62,87 | 63,36 | 2,38% | 59,00 |
| 14.10.2025 | 59,87 | 61,89 | 59,87 | 61,89 | 2,93% | 121,00 |
| 13.10.2025 | 60,09 | 61,50 | 60,09 | 60,13 | 0,27% | 443,00 |
| 10.10.2025 | 61,25 | 61,25 | 59,83 | 59,97 | -2,25% | 36,00 |
| 09.10.2025 | 61,35 | 61,35 | 61,35 | 61,35 | -0,79% | 10,00 |
| 08.10.2025 | 62,65 | 62,97 | 61,46 | 61,84 | 0,55% | - |
| 07.10.2025 | 63,23 | 63,81 | 61,50 | 61,50 | -7,11% | - |
| 06.10.2025 | 66,21 | 66,21 | 66,21 | 66,21 | 0,91% | 64,00 |
| 03.10.2025 | 65,61 | 65,61 | 65,61 | 65,61 | 3,39% | 20,00 |
| 02.10.2025 | 62,53 | 63,46 | 62,53 | 63,46 | 0,21% | 47,00 |
| 01.10.2025 | 64,96 | 64,96 | 63,33 | 63,33 | -5,74% | 816,00 |
| 30.09.2025 | 67,19 | 67,19 | 67,19 | 67,19 | -1,15% | 6,00 |
| 29.09.2025 | 67,69 | 68,37 | 67,69 | 67,97 | -0,34% | 593,00 |
| 26.09.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 1,75% | 20,00 |
| 25.09.2025 | 67,26 | 67,39 | 66,28 | 67,03 | -1,89% | - |
| 24.09.2025 | 67,26 | 68,97 | 67,01 | 68,32 | 0,86% | - |
| 23.09.2025 | 69,09 | 69,09 | 67,46 | 67,74 | -1,68% | 43,00 |