28,000€
-4,84%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,23 | 28,23 | 28,18 | 28,18 | -4,25% | 369,00 |
| 17.06.2026 | 29,43 | 29,43 | 29,43 | 29,43 | 3,43% | 60,00 |
| 16.06.2026 | 27,96 | 28,45 | 27,96 | 28,45 | -1,20% | 1.216,00 |
| 15.06.2026 | 28,50 | 28,80 | 28,30 | 28,80 | 0,84% | 930,00 |
| 12.06.2026 | 28,51 | 28,56 | 28,51 | 28,56 | 3,85% | 92,00 |
| 11.06.2026 | 29,51 | 29,66 | 27,35 | 27,50 | -8,84% | - |
| 10.06.2026 | 30,60 | 30,82 | 29,92 | 30,16 | -0,56% | - |
| 09.06.2026 | 30,14 | 31,25 | 29,83 | 30,33 | -0,11% | - |
| 08.06.2026 | 30,10 | 30,63 | 30,10 | 30,37 | -1,64% | 36,00 |
| 05.06.2026 | 30,64 | 30,87 | 30,59 | 30,87 | -1,80% | 217,00 |
| 04.06.2026 | 30,52 | 31,77 | 30,35 | 31,44 | 4,38% | - |
| 03.06.2026 | 31,52 | 31,52 | 30,12 | 30,12 | -3,74% | 1.520,00 |
| 02.06.2026 | 31,21 | 31,72 | 30,86 | 31,29 | -0,22% | 230,00 |
| 01.06.2026 | 30,02 | 31,36 | 30,02 | 31,36 | 2,80% | 698,00 |
| 29.05.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -0,47% | 100,00 |
| 28.05.2026 | 30,65 | 30,65 | 30,65 | 30,65 | -0,58% | 4,00 |
| 27.05.2026 | 31,31 | 31,80 | 30,83 | 30,83 | -2,17% | 203,00 |
| 26.05.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -0,21% | 20,00 |
| 25.05.2026 | 31,63 | 31,63 | 31,58 | 31,58 | 1,22% | 220,00 |
| 22.05.2026 | 32,00 | 32,00 | 31,20 | 31,20 | -1,05% | 528,00 |
| 21.05.2026 | 31,53 | 31,53 | 31,53 | 31,53 | 2,82% | 13,00 |
| 20.05.2026 | 30,66 | 30,66 | 30,66 | 30,66 | -4,63% | 20,00 |
| 19.05.2026 | 32,20 | 32,20 | 32,15 | 32,15 | -2,91% | 1.003,00 |
| 18.05.2026 | 32,22 | 33,76 | 32,16 | 33,11 | 1,37% | - |
| 15.05.2026 | 31,77 | 32,67 | 31,60 | 32,67 | -0,80% | 940,00 |
| 14.05.2026 | 33,04 | 33,42 | 32,12 | 32,93 | -0,12% | - |
| 13.05.2026 | 32,97 | 32,97 | 32,97 | 32,97 | -3,31% | 21,00 |
| 12.05.2026 | 34,35 | 34,48 | 33,60 | 34,10 | -2,58% | - |
| 11.05.2026 | 35,43 | 35,43 | 35,00 | 35,00 | -1,02% | 100,00 |
| 08.05.2026 | 35,56 | 35,56 | 35,36 | 35,36 | -6,21% | 97,00 |
| 07.05.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -1,32% | 802,00 |
| 06.05.2026 | 37,18 | 38,83 | 37,12 | 38,20 | 2,13% | - |
| 05.05.2026 | 37,74 | 38,15 | 37,11 | 37,41 | -2,56% | - |
| 04.05.2026 | 38,39 | 38,39 | 38,39 | 38,39 | 3,20% | 5,00 |
| 30.04.2026 | 37,04 | 37,36 | 37,04 | 37,20 | 0,13% | 292,00 |
| 29.04.2026 | 38,32 | 38,51 | 37,03 | 37,15 | -3,02% | - |
| 28.04.2026 | 38,31 | 38,31 | 38,31 | 38,31 | -1,74% | 8,00 |
| 27.04.2026 | 38,99 | 38,99 | 38,99 | 38,99 | 1,99% | 60,00 |
| 24.04.2026 | 38,05 | 38,46 | 37,86 | 38,23 | 0,31% | - |
| 23.04.2026 | 38,11 | 38,11 | 38,11 | 38,11 | -2,01% | 251,00 |
| 22.04.2026 | 38,89 | 38,89 | 38,89 | 38,89 | -2,96% | 119,00 |
| 21.04.2026 | 40,25 | 41,16 | 39,94 | 40,08 | -0,50% | - |
| 20.04.2026 | 39,78 | 40,28 | 39,73 | 40,28 | 7,74% | 297,00 |
| 17.04.2026 | 37,38 | 37,38 | 37,38 | 37,38 | 0,69% | 1,00 |
| 16.04.2026 | 37,25 | 37,29 | 36,88 | 37,13 | 2,46% | 314,00 |
| 15.04.2026 | 35,24 | 36,24 | 35,24 | 36,24 | 3,48% | 6,00 |
| 14.04.2026 | 35,02 | 35,02 | 35,02 | 35,02 | 0,95% | 1.000,00 |
| 13.04.2026 | 34,69 | 34,69 | 34,69 | 34,69 | 1,43% | 1,00 |
| 10.04.2026 | 34,71 | 35,07 | 33,77 | 34,20 | -1,34% | - |
| 09.04.2026 | 34,66 | 34,66 | 34,66 | 34,66 | -4,49% | 32,00 |
| 08.04.2026 | 36,86 | 36,86 | 36,29 | 36,29 | 1,74% | 1.165,00 |
| 07.04.2026 | 35,99 | 35,99 | 35,67 | 35,67 | 3,50% | 90,00 |
| 02.04.2026 | 34,85 | 34,85 | 34,47 | 34,47 | -1,75% | 134,00 |
| 01.04.2026 | 36,00 | 36,13 | 34,45 | 35,08 | -0,79% | - |
| 31.03.2026 | 35,89 | 36,15 | 34,78 | 35,36 | -1,83% | - |
| 30.03.2026 | 35,26 | 36,34 | 35,16 | 36,02 | 1,09% | - |
| 27.03.2026 | 36,56 | 36,62 | 34,81 | 35,63 | -4,64% | - |
| 26.03.2026 | 37,59 | 38,68 | 37,33 | 37,37 | -0,70% | - |
| 25.03.2026 | 39,38 | 39,38 | 37,63 | 37,63 | -2,32% | 123,00 |
| 24.03.2026 | 38,71 | 38,75 | 37,22 | 38,53 | 1,17% | - |
| 23.03.2026 | 37,38 | 38,08 | 37,38 | 38,08 | -2,74% | 2,00 |
| 20.03.2026 | 39,40 | 39,49 | 38,28 | 39,15 | 0,06% | - |
| 19.03.2026 | 40,35 | 40,44 | 38,69 | 39,13 | -0,23% | - |
| 18.03.2026 | 39,40 | 39,85 | 38,45 | 39,22 | 7,17% | - |
| 17.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,41% | 65,00 |
| 16.03.2026 | 37,71 | 38,03 | 37,12 | 37,12 | 3,51% | - |
| 13.03.2026 | 36,08 | 36,08 | 35,86 | 35,86 | -2,37% | 58,00 |
| 12.03.2026 | 38,04 | 39,45 | 36,69 | 36,73 | -3,32% | - |
| 11.03.2026 | 37,89 | 38,60 | 37,53 | 37,99 | 0,40% | - |
| 10.03.2026 | 37,66 | 37,84 | 37,66 | 37,84 | -3,09% | 248,00 |
| 09.03.2026 | 39,05 | 39,05 | 39,05 | 39,05 | 0,88% | 114,00 |
| 06.03.2026 | 40,05 | 40,05 | 38,71 | 38,71 | -4,97% | 4,00 |
| 05.03.2026 | 39,50 | 40,73 | 39,47 | 40,73 | 1,94% | 808,00 |
| 04.03.2026 | 39,96 | 39,96 | 39,96 | 39,96 | 2,19% | 251,00 |
| 03.03.2026 | 39,10 | 39,10 | 39,10 | 39,10 | 3,99% | 300,00 |
| 02.03.2026 | 36,96 | 37,60 | 36,80 | 37,60 | -3,98% | 1.606,00 |
| 27.02.2026 | 38,30 | 39,40 | 38,30 | 39,16 | -1,22% | 380,00 |
| 26.02.2026 | 38,27 | 40,09 | 38,26 | 39,64 | 8,08% | - |
| 25.02.2026 | 37,48 | 37,48 | 36,68 | 36,68 | 0,77% | 1.293,00 |
| 24.02.2026 | 36,41 | 36,41 | 36,40 | 36,40 | -0,95% | 792,00 |
| 23.02.2026 | 38,47 | 38,47 | 36,75 | 36,75 | -8,13% | 617,00 |
| 20.02.2026 | 39,18 | 40,00 | 39,18 | 40,00 | 5,32% | 21,00 |
| 19.02.2026 | 38,14 | 38,59 | 37,76 | 37,98 | 1,36% | - |
| 18.02.2026 | 37,47 | 37,47 | 37,47 | 37,47 | 2,34% | 1,00 |
| 17.02.2026 | 36,90 | 36,90 | 36,62 | 36,62 | -0,77% | 1.235,00 |
| 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 |