29,675€
5,38%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -0,60% | - |
| 19.10.2026 | 28,33 | 28,33 | 28,33 | 28,33 | -0,60% | - |
| 16.10.2026 | 28,72 | 28,72 | 28,50 | 28,50 | 10,04% | 100,00 |
| 15.10.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,21% | - |
| 14.10.2026 | 25,59 | 25,59 | 25,59 | 25,59 | -0,04% | - |
| 13.10.2026 | 25,56 | 25,60 | 25,56 | 25,60 | -3,51% | 170,00 |
| 12.10.2026 | 26,53 | 26,53 | 26,53 | 26,53 | 0,08% | - |
| 09.10.2026 | 26,51 | 26,51 | 26,51 | 26,51 | 7,15% | - |
| 08.10.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -1,16% | - |
| 07.10.2026 | 25,03 | 25,03 | 25,03 | 25,03 | 0,32% | - |
| 06.10.2026 | 24,95 | 24,95 | 24,95 | 24,95 | 0,24% | - |
| 05.10.2026 | 24,89 | 24,89 | 24,89 | 24,89 | -0,99% | - |
| 02.10.2026 | 25,14 | 25,14 | 25,14 | 25,14 | 3,16% | - |
| 01.10.2026 | 24,39 | 24,39 | 24,37 | 24,37 | -0,93% | 500,00 |
| 30.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,16% | - |
| 29.09.2026 | 24,56 | 24,56 | 24,56 | 24,56 | -3,57% | - |
| 28.09.2026 | 25,47 | 25,47 | 25,47 | 25,47 | -0,59% | - |
| 25.09.2026 | 25,27 | 25,62 | 25,27 | 25,62 | 0,08% | 171,00 |
| 24.09.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -6,81% | - |
| 23.09.2026 | 27,47 | 27,47 | 27,47 | 27,47 | 1,97% | 128,00 |
| 22.09.2026 | 26,94 | 26,94 | 26,94 | 26,94 | 2,55% | - |
| 21.09.2026 | 26,27 | 26,27 | 26,27 | 26,27 | -1,13% | - |
| 18.09.2026 | 26,57 | 26,57 | 26,57 | 26,57 | -6,11% | - |
| 17.09.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,98% | - |
| 16.09.2026 | 28,58 | 28,58 | 28,58 | 28,58 | -1,55% | - |
| 15.09.2026 | 29,03 | 29,03 | 29,03 | 29,03 | 1,82% | - |
| 14.09.2026 | 28,51 | 28,51 | 28,51 | 28,51 | 4,20% | - |
| 11.09.2026 | 27,36 | 27,36 | 27,36 | 27,36 | -2,56% | - |
| 10.09.2026 | 28,08 | 28,08 | 28,08 | 28,08 | -0,39% | - |
| 09.09.2026 | 28,19 | 28,19 | 28,19 | 28,19 | -5,78% | - |
| 08.09.2026 | 29,92 | 29,92 | 29,92 | 29,92 | -0,50% | - |
| 07.09.2026 | 30,07 | 30,07 | 30,07 | 30,07 | -2,24% | - |
| 04.09.2026 | 30,76 | 30,76 | 30,76 | 30,76 | 1,28% | - |
| 03.09.2026 | 30,37 | 30,37 | 30,37 | 30,37 | 3,12% | - |
| 02.09.2026 | 29,45 | 29,45 | 29,45 | 29,45 | -3,88% | - |
| 01.09.2026 | 30,64 | 30,64 | 30,64 | 30,64 | -2,05% | - |
| 31.08.2026 | 31,28 | 31,28 | 31,28 | 31,28 | -1,29% | - |
| 28.08.2026 | 31,69 | 31,69 | 31,69 | 31,69 | 3,02% | - |
| 27.08.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -2,57% | - |
| 26.08.2026 | 31,57 | 31,57 | 31,57 | 31,57 | -2,32% | - |
| 25.08.2026 | 32,32 | 32,32 | 32,32 | 32,32 | 3,06% | - |
| 24.08.2026 | 31,36 | 31,36 | 31,36 | 31,36 | 0,97% | - |
| 21.08.2026 | 31,06 | 31,06 | 31,06 | 31,06 | -3,45% | - |
| 20.08.2026 | 32,17 | 32,17 | 32,17 | 32,17 | 7,45% | - |
| 19.08.2026 | 29,94 | 29,94 | 29,94 | 29,94 | 1,87% | - |
| 18.08.2026 | 29,39 | 29,39 | 29,39 | 29,39 | -2,39% | - |
| 17.08.2026 | 30,11 | 30,11 | 30,11 | 30,11 | -3,43% | - |
| 14.08.2026 | 31,18 | 31,18 | 31,18 | 31,18 | 8,04% | - |
| 13.08.2026 | 28,86 | 28,86 | 28,86 | 28,86 | -2,10% | - |
| 12.08.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 0,61% | - |
| 11.08.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,90% | - |
| 10.08.2026 | 29,04 | 29,04 | 29,04 | 29,04 | 0,03% | - |
| 07.08.2026 | 29,03 | 29,03 | 29,03 | 29,03 | 4,65% | - |
| 06.08.2026 | 29,07 | 29,07 | 27,74 | 27,74 | -13,29% | 258,00 |
| 05.08.2026 | 31,99 | 31,99 | 31,99 | 31,99 | 2,99% | - |
| 04.08.2026 | 30,96 | 31,06 | 30,96 | 31,06 | 3,46% | 200,00 |
| 03.08.2026 | 30,02 | 30,02 | 30,02 | 30,02 | 1,66% | - |
| 31.07.2026 | 29,53 | 29,53 | 29,53 | 29,53 | -0,81% | - |
| 30.07.2026 | 29,77 | 29,77 | 29,77 | 29,77 | 1,36% | - |
| 29.07.2026 | 29,37 | 29,37 | 29,37 | 29,37 | 5,12% | - |
| 28.07.2026 | 27,94 | 27,94 | 27,94 | 27,94 | 3,83% | - |
| 27.07.2026 | 26,91 | 26,91 | 26,91 | 26,91 | 4,34% | - |
| 24.07.2026 | 25,79 | 25,79 | 25,79 | 25,79 | -5,08% | - |
| 23.07.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -1,88% | - |
| 22.07.2026 | 27,69 | 27,69 | 27,69 | 27,69 | -3,38% | - |
| 21.07.2026 | 28,66 | 28,66 | 28,66 | 28,66 | -1,88% | - |
| 20.07.2026 | 29,21 | 29,21 | 29,21 | 29,21 | -0,31% | - |
| 17.07.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -1,38% | - |
| 16.07.2026 | 29,22 | 29,71 | 29,22 | 29,71 | 7,53% | 115,00 |
| 15.07.2026 | 27,63 | 27,63 | 27,63 | 27,63 | -1,36% | - |
| 14.07.2026 | 27,80 | 28,01 | 27,80 | 28,01 | 0,94% | 26,00 |
| 13.07.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -3,65% | - |
| 10.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 3,04% | - |
| 09.07.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -1,45% | - |
| 08.07.2026 | 28,36 | 28,36 | 28,36 | 28,36 | -0,87% | - |
| 07.07.2026 | 28,61 | 28,61 | 28,61 | 28,61 | -2,09% | - |
| 06.07.2026 | 29,22 | 29,22 | 29,22 | 29,22 | 0,59% | - |
| 03.07.2026 | 29,05 | 29,05 | 29,05 | 29,05 | 2,04% | - |
| 02.07.2026 | 28,47 | 28,47 | 28,47 | 28,47 | 4,63% | - |
| 01.07.2026 | 27,21 | 27,21 | 27,21 | 27,21 | -0,62% | - |
| 30.06.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 0,37% | - |
| 29.06.2026 | 27,28 | 27,28 | 27,28 | 27,28 | 7,57% | - |
| 26.06.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -4,73% | - |
| 25.06.2026 | 26,62 | 26,62 | 26,62 | 26,62 | -0,86% | - |
| 24.06.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 1,28% | - |
| 23.06.2026 | 26,51 | 26,51 | 26,51 | 26,51 | -5,49% | - |
| 22.06.2026 | 28,05 | 28,05 | 28,05 | 28,05 | -0,32% | - |
| 19.06.2026 | 28,14 | 28,14 | 28,14 | 28,14 | 0,72% | - |
| 18.06.2026 | 27,94 | 27,94 | 27,94 | 27,94 | -2,51% | - |
| 17.06.2026 | 28,66 | 28,66 | 28,66 | 28,66 | 2,28% | - |
| 16.06.2026 | 28,02 | 28,02 | 28,02 | 28,02 | 0,76% | - |
| 15.06.2026 | 27,81 | 27,81 | 27,81 | 27,81 | -2,04% | - |
| 12.06.2026 | 28,39 | 28,39 | 28,39 | 28,39 | -3,50% | - |
| 11.06.2026 | 29,42 | 29,42 | 29,42 | 29,42 | -4,33% | - |
| 10.06.2026 | 30,75 | 30,75 | 30,75 | 30,75 | 2,67% | - |
| 09.06.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -1,35% | - |
| 08.06.2026 | 30,36 | 30,36 | 30,36 | 30,36 | -1,20% | - |
| 05.06.2026 | 30,73 | 30,73 | 30,73 | 30,73 | 0,59% | - |
| 04.06.2026 | 30,43 | 30,55 | 30,43 | 30,55 | -2,49% | 200,00 |
| 03.06.2026 | 31,33 | 31,33 | 31,33 | 31,33 | 1,13% | - |