30,325€
-2,55%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,55 | 30,55 | 30,55 | 30,55 | -1,83% | - |
| 28.05.2026 | 31,12 | 31,12 | 31,12 | 31,12 | 1,63% | - |
| 27.05.2026 | 30,62 | 30,62 | 30,62 | 30,62 | -3,25% | - |
| 26.05.2026 | 31,65 | 31,65 | 31,65 | 31,65 | -0,19% | - |
| 25.05.2026 | 31,71 | 31,71 | 31,71 | 31,71 | -0,63% | - |
| 22.05.2026 | 31,91 | 31,91 | 31,91 | 31,91 | 1,33% | - |
| 21.05.2026 | 31,49 | 31,49 | 31,49 | 31,49 | 1,09% | - |
| 20.05.2026 | 31,15 | 31,15 | 31,15 | 31,15 | -4,15% | - |
| 19.05.2026 | 32,01 | 32,50 | 32,01 | 32,50 | 0,71% | 12,00 |
| 18.05.2026 | 32,27 | 32,27 | 32,27 | 32,27 | 0,31% | - |
| 15.05.2026 | 32,17 | 32,17 | 32,17 | 32,17 | -2,63% | - |
| 14.05.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -1,93% | - |
| 13.05.2026 | 33,69 | 33,69 | 33,69 | 33,69 | -1,75% | - |
| 12.05.2026 | 34,29 | 34,29 | 34,29 | 34,29 | -4,03% | - |
| 11.05.2026 | 35,73 | 35,73 | 35,73 | 35,73 | -4,18% | - |
| 08.05.2026 | 37,29 | 37,29 | 37,29 | 37,29 | 1,44% | - |
| 07.05.2026 | 35,28 | 36,76 | 35,28 | 36,76 | -1,18% | 55,00 |
| 06.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,64% | - |
| 05.05.2026 | 37,82 | 37,82 | 37,82 | 37,82 | -1,87% | - |
| 04.05.2026 | 38,54 | 38,54 | 38,54 | 38,54 | 4,70% | - |
| 30.04.2026 | 36,74 | 36,81 | 36,74 | 36,81 | -2,80% | 20,00 |
| 29.04.2026 | 38,18 | 38,18 | 37,87 | 37,87 | -2,25% | 43,00 |
| 28.04.2026 | 38,74 | 38,74 | 38,74 | 38,74 | 0,49% | - |
| 27.04.2026 | 38,55 | 38,55 | 38,55 | 38,55 | 2,04% | - |
| 24.04.2026 | 37,78 | 37,78 | 37,78 | 37,78 | -2,78% | - |
| 23.04.2026 | 38,86 | 38,86 | 38,86 | 38,86 | -1,87% | - |
| 22.04.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,10% | - |
| 21.04.2026 | 40,04 | 40,04 | 40,04 | 40,04 | 1,60% | - |
| 20.04.2026 | 39,41 | 39,41 | 39,41 | 39,41 | 5,83% | - |
| 17.04.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 1,50% | - |
| 16.04.2026 | 36,69 | 36,69 | 36,69 | 36,69 | 6,35% | - |
| 15.04.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 0,70% | - |
| 14.04.2026 | 34,26 | 34,26 | 34,26 | 34,26 | 1,63% | - |
| 13.04.2026 | 33,71 | 33,71 | 33,71 | 33,71 | -2,23% | - |
| 10.04.2026 | 34,48 | 34,48 | 34,48 | 34,48 | -2,41% | - |
| 09.04.2026 | 35,33 | 35,33 | 35,33 | 35,33 | -3,21% | - |
| 08.04.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 1,45% | - |
| 07.04.2026 | 35,98 | 35,98 | 35,98 | 35,98 | 4,47% | - |
| 02.04.2026 | 34,44 | 34,44 | 34,44 | 34,44 | -3,20% | - |
| 01.04.2026 | 35,58 | 35,58 | 35,58 | 35,58 | 0,28% | - |
| 31.03.2026 | 35,48 | 35,48 | 35,48 | 35,48 | 1,60% | - |
| 30.03.2026 | 34,92 | 34,92 | 34,92 | 34,92 | -4,95% | - |
| 27.03.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -1,18% | - |
| 26.03.2026 | 37,18 | 37,18 | 37,18 | 37,18 | -4,00% | - |
| 25.03.2026 | 38,73 | 38,73 | 38,73 | 38,73 | 1,33% | - |
| 24.03.2026 | 38,22 | 38,22 | 38,22 | 38,22 | 3,63% | - |
| 23.03.2026 | 36,88 | 36,88 | 36,88 | 36,88 | -4,03% | - |
| 20.03.2026 | 38,43 | 38,43 | 38,43 | 38,43 | -0,65% | - |
| 19.03.2026 | 39,80 | 39,80 | 38,68 | 38,68 | -0,97% | 97,00 |
| 18.03.2026 | 39,06 | 39,06 | 39,06 | 39,06 | 7,48% | - |
| 17.03.2026 | 36,34 | 36,34 | 36,34 | 36,34 | -1,65% | - |
| 16.03.2026 | 36,95 | 36,95 | 36,95 | 36,95 | 4,20% | - |
| 13.03.2026 | 35,46 | 35,46 | 35,40 | 35,46 | -5,74% | 275,00 |
| 12.03.2026 | 37,62 | 37,62 | 37,62 | 37,62 | 0,19% | - |
| 11.03.2026 | 37,55 | 37,55 | 37,55 | 37,55 | -2,82% | - |
| 10.03.2026 | 38,64 | 38,64 | 38,64 | 38,64 | -0,41% | - |
| 09.03.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 06.03.2026 | 40,26 | 40,26 | 39,00 | 39,00 | -0,84% | 150,00 |
| 05.03.2026 | 39,33 | 39,33 | 39,33 | 39,33 | -0,25% | - |
| 04.03.2026 | 38,74 | 39,43 | 38,74 | 39,43 | 6,94% | 115,00 |
| 03.03.2026 | 36,87 | 36,87 | 36,87 | 36,87 | -1,44% | - |
| 02.03.2026 | 37,41 | 37,41 | 37,41 | 37,41 | -3,88% | - |
| 27.02.2026 | 38,92 | 38,92 | 38,92 | 38,92 | 2,21% | - |
| 26.02.2026 | 38,08 | 38,08 | 38,08 | 38,08 | 3,34% | - |
| 25.02.2026 | 36,85 | 36,85 | 36,85 | 36,85 | 1,96% | - |
| 24.02.2026 | 36,14 | 36,14 | 36,14 | 36,14 | -4,69% | - |
| 23.02.2026 | 37,92 | 37,92 | 37,92 | 37,92 | -1,56% | - |
| 20.02.2026 | 38,52 | 38,52 | 38,52 | 38,52 | 1,82% | - |
| 19.02.2026 | 37,83 | 37,83 | 37,83 | 37,83 | 2,55% | - |
| 18.02.2026 | 36,89 | 36,89 | 36,89 | 36,89 | -1,71% | - |
| 17.02.2026 | 36,16 | 37,53 | 36,16 | 37,53 | 3,39% | 1.000,00 |
| 16.02.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,52% | - |
| 13.02.2026 | 36,49 | 36,49 | 36,49 | 36,49 | -3,69% | - |
| 12.02.2026 | 37,89 | 37,89 | 37,89 | 37,89 | -11,47% | - |
| 11.02.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -5,04% | - |
| 10.02.2026 | 45,07 | 45,07 | 45,07 | 45,07 | -1,38% | - |
| 09.02.2026 | 45,70 | 45,70 | 45,70 | 45,70 | 1,17% | - |
| 06.02.2026 | 45,17 | 45,17 | 45,17 | 45,17 | -5,24% | - |
| 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% | - |