27,610€
-6,39%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,72 | 27,72 | 27,37 | 27,37 | -7,20% | 100,00 |
| 08.09.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -0,41% | - |
| 07.09.2026 | 29,62 | 29,62 | 29,62 | 29,62 | -2,10% | 117,00 |
| 04.09.2026 | 30,25 | 30,25 | 30,25 | 30,25 | 2,04% | - |
| 03.09.2026 | 29,65 | 29,65 | 29,65 | 29,65 | 2,97% | - |
| 02.09.2026 | 28,79 | 28,79 | 28,79 | 28,79 | -3,95% | - |
| 01.09.2026 | 29,98 | 29,98 | 29,98 | 29,98 | -1,88% | - |
| 31.08.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 1,09% | - |
| 28.08.2026 | 30,22 | 30,22 | 30,22 | 30,22 | 0,92% | - |
| 27.08.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -2,62% | - |
| 26.08.2026 | 30,75 | 30,75 | 30,75 | 30,75 | -2,98% | - |
| 25.08.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 3,95% | - |
| 24.08.2026 | 30,49 | 30,49 | 30,49 | 30,49 | 0,25% | - |
| 21.08.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -2,53% | - |
| 20.08.2026 | 31,21 | 31,21 | 31,21 | 31,21 | 5,39% | - |
| 19.08.2026 | 29,61 | 29,61 | 29,61 | 29,61 | 2,81% | - |
| 18.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -3,63% | - |
| 17.08.2026 | 29,89 | 29,89 | 29,89 | 29,89 | -3,50% | - |
| 14.08.2026 | 30,97 | 30,97 | 30,97 | 30,97 | 7,74% | - |
| 13.08.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -2,56% | - |
| 12.08.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 1,32% | - |
| 11.08.2026 | 29,12 | 29,12 | 29,12 | 29,12 | 0,43% | - |
| 10.08.2026 | 28,99 | 28,99 | 28,99 | 28,99 | 0,47% | - |
| 07.08.2026 | 28,86 | 28,86 | 28,86 | 28,86 | 3,05% | - |
| 06.08.2026 | 29,77 | 29,77 | 28,00 | 28,00 | -10,76% | 10,00 |
| 05.08.2026 | 31,38 | 31,38 | 31,38 | 31,38 | 2,97% | - |
| 04.08.2026 | 30,47 | 30,47 | 30,47 | 30,47 | 2,90% | - |
| 03.08.2026 | 29,61 | 29,61 | 29,61 | 29,61 | 0,97% | - |
| 31.07.2026 | 29,33 | 29,33 | 29,33 | 29,33 | -1,03% | - |
| 30.07.2026 | 29,63 | 29,63 | 29,63 | 29,63 | 0,95% | - |
| 29.07.2026 | 29,35 | 29,35 | 29,35 | 29,35 | 5,27% | - |
| 28.07.2026 | 27,88 | 27,88 | 27,88 | 27,88 | 2,67% | - |
| 27.07.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 5,05% | - |
| 24.07.2026 | 25,85 | 25,85 | 25,85 | 25,85 | -5,05% | - |
| 23.07.2026 | 27,23 | 27,23 | 27,23 | 27,23 | -1,79% | - |
| 22.07.2026 | 27,72 | 27,72 | 27,72 | 27,72 | -4,31% | - |
| 21.07.2026 | 28,97 | 28,97 | 28,97 | 28,97 | -1,73% | - |
| 20.07.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 0,58% | - |
| 17.07.2026 | 29,31 | 29,31 | 29,31 | 29,31 | -0,31% | - |
| 16.07.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 5,79% | - |
| 15.07.2026 | 27,79 | 27,79 | 27,79 | 27,79 | -1,31% | - |
| 14.07.2026 | 28,16 | 28,16 | 28,16 | 28,16 | 0,97% | - |
| 13.07.2026 | 27,89 | 27,89 | 27,89 | 27,89 | -3,91% | - |
| 10.07.2026 | 29,03 | 29,03 | 29,03 | 29,03 | 2,89% | - |
| 09.07.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -1,03% | - |
| 08.07.2026 | 28,51 | 28,51 | 28,51 | 28,51 | -0,28% | - |
| 07.07.2026 | 28,59 | 28,59 | 28,59 | 28,59 | -2,21% | - |
| 06.07.2026 | 29,23 | 29,23 | 29,23 | 29,23 | -0,80% | - |
| 03.07.2026 | 29,20 | 29,47 | 29,20 | 29,47 | 2,27% | 50,00 |
| 02.07.2026 | 28,81 | 28,81 | 28,81 | 28,81 | 5,15% | - |
| 01.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,27% | - |
| 30.06.2026 | 27,48 | 27,48 | 27,48 | 27,48 | 0,16% | - |
| 29.06.2026 | 27,43 | 27,43 | 27,43 | 27,43 | 8,27% | - |
| 26.06.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -6,06% | - |
| 25.06.2026 | 26,97 | 26,97 | 26,97 | 26,97 | 0,84% | - |
| 24.06.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 0,68% | - |
| 23.06.2026 | 26,57 | 26,57 | 26,57 | 26,57 | -4,36% | - |
| 22.06.2026 | 27,78 | 27,78 | 27,78 | 27,78 | -1,02% | - |
| 19.06.2026 | 27,75 | 28,06 | 27,75 | 28,06 | 0,48% | 100,00 |
| 18.06.2026 | 27,93 | 27,93 | 27,93 | 27,93 | -2,34% | - |
| 17.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,95% | - |
| 16.06.2026 | 27,78 | 27,78 | 27,78 | 27,78 | -0,52% | - |
| 15.06.2026 | 27,92 | 27,92 | 27,92 | 27,92 | -0,83% | - |
| 12.06.2026 | 28,16 | 28,16 | 28,16 | 28,16 | -4,17% | - |
| 11.06.2026 | 29,38 | 29,38 | 29,38 | 29,38 | -3,36% | - |
| 10.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,01% | - |
| 09.06.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -0,50% | - |
| 08.06.2026 | 30,25 | 30,25 | 30,25 | 30,25 | -0,97% | - |
| 05.06.2026 | 30,54 | 30,54 | 30,54 | 30,54 | 0,86% | - |
| 04.06.2026 | 30,28 | 30,28 | 30,28 | 30,28 | -2,68% | - |
| 03.06.2026 | 31,12 | 31,12 | 31,12 | 31,12 | -0,27% | - |
| 02.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 4,10% | 115,00 |
| 01.06.2026 | 29,97 | 29,97 | 29,97 | 29,97 | -1,14% | - |
| 29.05.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -2,37% | - |
| 28.05.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 1,49% | - |
| 27.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,44% | - |
| 26.05.2026 | 31,36 | 31,36 | 31,36 | 31,36 | -0,33% | - |
| 25.05.2026 | 31,47 | 31,47 | 31,47 | 31,47 | -0,44% | - |
| 22.05.2026 | 31,61 | 31,61 | 31,61 | 31,61 | 1,33% | - |
| 21.05.2026 | 31,19 | 31,19 | 31,19 | 31,19 | 1,02% | - |
| 20.05.2026 | 30,88 | 30,88 | 30,88 | 30,88 | -2,37% | - |
| 19.05.2026 | 31,63 | 31,63 | 31,63 | 31,63 | -1,00% | - |
| 18.05.2026 | 31,95 | 31,95 | 31,95 | 31,95 | 1,04% | - |
| 15.05.2026 | 31,62 | 31,62 | 31,62 | 31,62 | -3,67% | - |
| 14.05.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -2,55% | - |
| 13.05.2026 | 33,68 | 33,68 | 33,68 | 33,68 | -1,28% | - |
| 12.05.2026 | 34,12 | 34,12 | 34,12 | 34,12 | -3,58% | - |
| 11.05.2026 | 35,03 | 35,38 | 35,03 | 35,38 | -4,79% | 15,00 |
| 08.05.2026 | 37,16 | 37,16 | 37,16 | 37,16 | 4,19% | - |
| 07.05.2026 | 35,67 | 35,67 | 35,67 | 35,67 | -3,85% | - |
| 06.05.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -1,33% | - |
| 05.05.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -2,35% | - |
| 04.05.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 3,77% | - |
| 30.04.2026 | 36,87 | 37,10 | 36,87 | 37,10 | -2,80% | 24,00 |
| 29.04.2026 | 38,17 | 38,17 | 38,17 | 38,17 | -1,33% | - |
| 28.04.2026 | 38,69 | 38,69 | 38,69 | 38,69 | 0,49% | - |
| 27.04.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 1,42% | - |
| 24.04.2026 | 37,96 | 37,96 | 37,96 | 37,96 | -2,39% | - |
| 23.04.2026 | 38,89 | 38,89 | 38,89 | 38,89 | -2,56% | - |
| 22.04.2026 | 39,91 | 39,91 | 39,91 | 39,91 | -0,37% | - |