45,635€
-4,27%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 45,17 | 45,59 | 45,17 | 45,55 | -4,45% | - |
| 05.02.2026 | 47,67 | 47,67 | 47,67 | 47,67 | -3,52% | - |
| 04.02.2026 | 49,41 | 49,41 | 49,41 | 49,41 | -1,08% | - |
| 03.02.2026 | 51,94 | 51,94 | 49,95 | 49,95 | -3,31% | 25,00 |
| 02.02.2026 | 51,66 | 51,66 | 51,66 | 51,66 | -4,16% | 25,00 |
| 30.01.2026 | 53,90 | 53,90 | 53,90 | 53,90 | -0,77% | - |
| 29.01.2026 | 54,32 | 54,32 | 54,32 | 54,32 | -0,18% | - |
| 28.01.2026 | 54,42 | 54,42 | 54,42 | 54,42 | -4,76% | - |
| 27.01.2026 | 57,14 | 57,14 | 57,14 | 57,14 | 1,53% | - |
| 26.01.2026 | 56,28 | 56,28 | 56,28 | 56,28 | -2,05% | - |
| 23.01.2026 | 57,46 | 57,46 | 57,46 | 57,46 | 4,66% | - |
| 22.01.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -0,44% | - |
| 21.01.2026 | 55,14 | 55,14 | 55,14 | 55,14 | -2,65% | - |
| 20.01.2026 | 56,64 | 56,64 | 56,64 | 56,64 | -0,49% | - |
| 19.01.2026 | 56,92 | 56,92 | 56,92 | 56,92 | -0,97% | - |
| 16.01.2026 | 57,52 | 57,52 | 57,48 | 57,48 | 0,98% | 70,00 |
| 15.01.2026 | 56,92 | 56,92 | 56,92 | 56,92 | -1,28% | - |
| 14.01.2026 | 57,66 | 57,66 | 57,66 | 57,66 | 0,95% | - |
| 13.01.2026 | 57,12 | 57,12 | 57,12 | 57,12 | 0,60% | - |
| 12.01.2026 | 56,78 | 56,78 | 56,78 | 56,78 | -2,84% | - |
| 09.01.2026 | 58,44 | 58,44 | 58,44 | 58,44 | 2,31% | - |
| 08.01.2026 | 57,12 | 57,12 | 57,12 | 57,12 | 2,15% | - |
| 07.01.2026 | 55,92 | 55,92 | 55,92 | 55,92 | 1,34% | - |
| 06.01.2026 | 55,60 | 55,60 | 55,18 | 55,18 | -1,08% | 18,00 |
| 05.01.2026 | 55,78 | 55,78 | 55,78 | 55,78 | -2,41% | - |
| 02.01.2026 | 57,16 | 57,16 | 57,16 | 57,16 | -2,95% | - |
| 30.12.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 0,41% | - |
| 29.12.2025 | 58,66 | 58,66 | 58,66 | 58,66 | 2,48% | - |
| 23.12.2025 | 57,24 | 57,24 | 57,24 | 57,24 | -0,66% | - |
| 22.12.2025 | 57,62 | 57,62 | 57,62 | 57,62 | 2,42% | - |
| 19.12.2025 | 56,26 | 56,26 | 56,26 | 56,26 | -1,33% | - |
| 18.12.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -2,46% | - |
| 17.12.2025 | 58,46 | 58,46 | 58,46 | 58,46 | 4,10% | - |
| 16.12.2025 | 56,16 | 56,16 | 56,16 | 56,16 | -8,56% | - |
| 15.12.2025 | 61,42 | 61,42 | 61,42 | 61,42 | -1,32% | - |
| 12.12.2025 | 62,24 | 62,24 | 62,24 | 62,24 | 0,39% | - |
| 11.12.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,42% | - |
| 10.12.2025 | 61,74 | 61,74 | 61,74 | 61,74 | 2,76% | - |
| 09.12.2025 | 60,08 | 60,08 | 60,08 | 60,08 | -1,89% | - |
| 08.12.2025 | 61,24 | 61,24 | 61,24 | 61,24 | -3,35% | - |
| 05.12.2025 | 62,50 | 63,36 | 62,50 | 63,36 | 0,57% | 79,00 |
| 04.12.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 5,14% | - |
| 03.12.2025 | 59,92 | 59,92 | 59,92 | 59,92 | -2,00% | - |
| 02.12.2025 | 61,14 | 61,14 | 61,14 | 61,14 | -0,84% | - |
| 01.12.2025 | 61,66 | 61,66 | 61,66 | 61,66 | -1,31% | - |
| 28.11.2025 | 62,18 | 62,48 | 62,18 | 62,48 | 0,64% | 41,00 |
| 27.11.2025 | 62,08 | 62,08 | 62,08 | 62,08 | 0,03% | - |
| 26.11.2025 | 62,06 | 62,06 | 62,06 | 62,06 | 2,17% | - |
| 25.11.2025 | 60,74 | 60,74 | 60,74 | 60,74 | 0,60% | - |
| 24.11.2025 | 60,38 | 60,38 | 60,38 | 60,38 | 6,45% | - |
| 21.11.2025 | 56,72 | 56,72 | 56,72 | 56,72 | -3,90% | - |
| 20.11.2025 | 57,98 | 59,02 | 57,98 | 59,02 | 4,46% | 12,00 |
| 19.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,12% | - |
| 18.11.2025 | 57,14 | 57,14 | 57,14 | 57,14 | -0,70% | - |
| 17.11.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -1,64% | - |
| 14.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -2,69% | - |
| 13.11.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -2,53% | - |
| 12.11.2025 | 61,68 | 61,68 | 61,68 | 61,68 | 1,38% | - |
| 11.11.2025 | 60,84 | 60,84 | 60,84 | 60,84 | -0,10% | - |
| 10.11.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 1,33% | - |
| 07.11.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -0,60% | - |
| 06.11.2025 | 60,46 | 60,46 | 60,46 | 60,46 | 0,00% | - |
| 05.11.2025 | 60,46 | 60,46 | 60,46 | 60,46 | -1,14% | - |
| 04.11.2025 | 61,16 | 61,16 | 61,16 | 61,16 | -0,62% | - |
| 03.11.2025 | 61,54 | 61,54 | 61,54 | 61,54 | -2,32% | - |
| 31.10.2025 | 60,20 | 63,00 | 60,20 | 63,00 | 6,53% | 260,00 |
| 30.10.2025 | 59,14 | 59,14 | 59,14 | 59,14 | -1,43% | - |
| 29.10.2025 | 62,12 | 62,14 | 60,00 | 60,00 | -6,45% | 910,00 |
| 28.10.2025 | 63,24 | 64,14 | 63,24 | 64,14 | 0,00% | 60,00 |
| 27.10.2025 | 64,14 | 64,14 | 64,14 | 64,14 | 0,38% | - |
| 24.10.2025 | 63,90 | 63,90 | 63,90 | 63,90 | 0,95% | - |
| 23.10.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,38% | - |
| 22.10.2025 | 63,06 | 63,06 | 63,06 | 63,06 | 3,44% | - |
| 21.10.2025 | 60,96 | 60,96 | 60,96 | 60,96 | 2,32% | - |
| 20.10.2025 | 59,58 | 59,58 | 59,58 | 59,58 | 0,68% | - |
| 17.10.2025 | 59,62 | 59,62 | 58,06 | 59,18 | -0,74% | 1.300,00 |
| 16.10.2025 | 59,62 | 59,62 | 59,62 | 59,62 | -1,23% | - |
| 15.10.2025 | 59,52 | 60,36 | 59,52 | 60,36 | 5,49% | 220,00 |
| 14.10.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -1,24% | - |
| 13.10.2025 | 58,50 | 58,70 | 57,94 | 57,94 | -1,13% | 759,00 |
| 10.10.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -0,71% | - |
| 09.10.2025 | 58,82 | 59,06 | 58,82 | 59,02 | -1,50% | 4.000,00 |
| 08.10.2025 | 59,92 | 59,92 | 59,92 | 59,92 | -1,38% | - |
| 07.10.2025 | 60,76 | 60,76 | 60,76 | 60,76 | -3,65% | - |
| 06.10.2025 | 63,06 | 63,06 | 63,06 | 63,06 | 2,54% | - |
| 03.10.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,23% | - |
| 02.10.2025 | 60,22 | 61,36 | 60,22 | 61,36 | -1,89% | 50,00 |
| 01.10.2025 | 62,54 | 62,54 | 62,54 | 62,54 | -5,10% | - |
| 30.09.2025 | 65,90 | 65,90 | 65,90 | 65,90 | -1,32% | - |
| 29.09.2025 | 65,50 | 66,78 | 65,50 | 66,78 | 4,08% | 51,00 |
| 26.09.2025 | 64,16 | 64,16 | 64,16 | 64,16 | -0,83% | - |
| 25.09.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 0,22% | - |
| 24.09.2025 | 64,56 | 64,56 | 64,56 | 64,56 | -3,76% | - |
| 23.09.2025 | 65,78 | 67,08 | 65,78 | 67,08 | -1,35% | 327,00 |
| 22.09.2025 | 70,16 | 70,16 | 68,00 | 68,00 | -6,64% | 40,00 |
| 19.09.2025 | 72,84 | 72,84 | 72,84 | 72,84 | -0,98% | - |
| 18.09.2025 | 73,56 | 73,56 | 73,56 | 73,56 | 2,77% | - |
| 17.09.2025 | 71,58 | 71,58 | 71,58 | 71,58 | 1,39% | - |
| 16.09.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -1,15% | - |
| 15.09.2025 | 71,42 | 71,42 | 71,42 | 71,42 | -1,63% | - |