37,020€
1,34%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 36,65 | 37,08 | 36,65 | 37,04 | 1,38% | 137,00 |
| 13.02.2026 | 36,94 | 38,10 | 35,81 | 36,53 | -0,92% | 146,00 |
| 12.02.2026 | 38,73 | 39,41 | 36,79 | 36,87 | -1,93% | - |
| 11.02.2026 | 43,78 | 44,78 | 37,12 | 37,60 | -18,68% | 765,00 |
| 10.02.2026 | 45,57 | 47,19 | 45,57 | 46,23 | 1,59% | - |
| 09.02.2026 | 46,26 | 46,70 | 45,43 | 45,51 | -1,96% | 337,00 |
| 06.02.2026 | 45,73 | 49,13 | 45,41 | 46,42 | 0,72% | - |
| 05.02.2026 | 48,24 | 48,87 | 45,82 | 46,09 | -3,94% | 36,00 |
| 04.02.2026 | 49,95 | 50,39 | 47,34 | 47,98 | -3,78% | 1.023,00 |
| 03.02.2026 | 52,96 | 53,13 | 49,70 | 49,87 | -6,19% | 42,00 |
| 02.02.2026 | 52,71 | 54,24 | 52,65 | 53,16 | 0,30% | 10,00 |
| 30.01.2026 | 55,10 | 55,40 | 52,77 | 53,00 | -3,67% | - |
| 29.01.2026 | 55,04 | 55,95 | 54,11 | 55,02 | -0,48% | 27,00 |
| 28.01.2026 | 55,52 | 56,40 | 55,23 | 55,28 | 0,03% | - |
| 27.01.2026 | 58,53 | 58,92 | 55,23 | 55,27 | -5,72% | 72,00 |
| 26.01.2026 | 57,25 | 58,80 | 57,19 | 58,62 | 2,69% | - |
| 23.01.2026 | 58,42 | 58,69 | 56,75 | 57,08 | -2,09% | 694,00 |
| 22.01.2026 | 55,60 | 58,57 | 55,53 | 58,30 | 5,10% | - |
| 21.01.2026 | 56,30 | 57,02 | 54,55 | 55,47 | -1,90% | 20,00 |
| 20.01.2026 | 58,05 | 58,06 | 55,72 | 56,55 | -3,14% | - |
| 19.01.2026 | 58,46 | 58,58 | 58,33 | 58,38 | -2,23% | - |
| 16.01.2026 | 58,58 | 60,64 | 58,26 | 59,71 | 2,57% | 73,00 |
| 15.01.2026 | 58,00 | 58,54 | 57,58 | 58,22 | -0,31% | - |
| 14.01.2026 | 58,98 | 59,53 | 57,52 | 58,40 | -0,15% | - |
| 13.01.2026 | 58,43 | 58,76 | 57,79 | 58,49 | 0,74% | - |
| 12.01.2026 | 58,66 | 58,74 | 57,74 | 58,06 | -1,95% | - |
| 09.01.2026 | 60,19 | 62,06 | 59,15 | 59,21 | -1,26% | - |
| 08.01.2026 | 58,19 | 60,23 | 57,28 | 59,97 | 2,46% | - |
| 07.01.2026 | 56,96 | 59,89 | 55,53 | 58,53 | 2,50% | - |
| 06.01.2026 | 56,30 | 57,25 | 54,86 | 57,10 | 0,81% | - |
| 05.01.2026 | 56,49 | 58,32 | 56,43 | 56,64 | -0,11% | - |
| 02.01.2026 | 58,07 | 58,76 | 56,14 | 56,70 | -4,62% | 7,00 |
| 29.12.2025 | 59,29 | 59,72 | 58,87 | 59,44 | 2,34% | - |
| 23.12.2025 | 58,29 | 58,56 | 57,80 | 58,08 | -0,09% | 14,00 |
| 22.12.2025 | 58,91 | 59,81 | 57,97 | 58,14 | -1,17% | 150,00 |
| 19.12.2025 | 57,47 | 59,13 | 57,37 | 58,83 | 2,04% | 51,00 |
| 18.12.2025 | 58,54 | 59,79 | 56,94 | 57,65 | -1,84% | - |
| 17.12.2025 | 59,83 | 60,33 | 58,64 | 58,73 | -1,91% | - |
| 16.12.2025 | 58,04 | 60,56 | 57,63 | 59,88 | 2,51% | - |
| 15.12.2025 | 63,87 | 63,93 | 55,37 | 58,41 | -8,25% | 74,00 |
| 12.12.2025 | 64,70 | 65,04 | 62,98 | 63,66 | -1,23% | - |
| 11.12.2025 | 64,37 | 65,08 | 64,06 | 64,46 | -0,27% | - |
| 10.12.2025 | 64,13 | 65,10 | 63,24 | 64,63 | 1,06% | 38,00 |
| 09.12.2025 | 62,38 | 64,19 | 62,06 | 63,96 | 2,49% | - |
| 08.12.2025 | 63,53 | 63,63 | 61,90 | 62,40 | -1,69% | - |
| 05.12.2025 | 64,75 | 65,09 | 63,20 | 63,47 | -2,42% | - |
| 04.12.2025 | 65,31 | 65,32 | 63,87 | 65,05 | -0,34% | - |
| 03.12.2025 | 62,02 | 65,43 | 61,79 | 65,27 | 4,24% | 32,00 |
| 02.12.2025 | 63,28 | 63,83 | 62,09 | 62,61 | -1,66% | - |
| 01.12.2025 | 63,82 | 64,01 | 62,45 | 63,67 | -0,46% | - |
| 28.11.2025 | 64,38 | 64,60 | 63,66 | 63,97 | -0,31% | 4,00 |
| 27.11.2025 | 64,20 | 64,32 | 64,17 | 64,17 | -0,38% | - |
| 26.11.2025 | 64,11 | 64,69 | 63,46 | 64,41 | 1,11% | - |
| 25.11.2025 | 62,27 | 63,75 | 62,03 | 63,71 | 2,12% | - |
| 24.11.2025 | 61,86 | 62,61 | 61,46 | 62,39 | 1,17% | 115,00 |
| 21.11.2025 | 58,22 | 62,06 | 58,03 | 61,67 | 5,62% | 66,00 |
| 20.11.2025 | 59,60 | 60,49 | 58,28 | 58,39 | -1,22% | - |
| 19.11.2025 | 58,09 | 59,71 | 58,07 | 59,11 | 1,61% | - |
| 18.11.2025 | 58,35 | 59,17 | 57,80 | 58,17 | -0,73% | 77,00 |
| 17.11.2025 | 59,30 | 60,06 | 58,26 | 58,60 | -1,78% | - |
| 14.11.2025 | 60,45 | 60,54 | 59,27 | 59,67 | -1,36% | 122,00 |
| 13.11.2025 | 62,34 | 62,34 | 60,32 | 60,49 | -2,67% | - |
| 12.11.2025 | 64,05 | 64,24 | 60,71 | 62,15 | -2,85% | 802,00 |
| 11.11.2025 | 63,24 | 64,13 | 62,65 | 63,97 | 1,11% | 11,00 |
| 10.11.2025 | 63,28 | 64,20 | 62,51 | 63,27 | 0,50% | - |
| 07.11.2025 | 62,78 | 63,41 | 61,74 | 62,95 | 0,99% | - |
| 06.11.2025 | 63,40 | 63,66 | 61,95 | 62,34 | -2,03% | 91,00 |
| 05.11.2025 | 63,40 | 64,47 | 63,25 | 63,63 | -0,31% | - |
| 04.11.2025 | 64,38 | 64,66 | 63,52 | 63,83 | -1,73% | - |
| 03.11.2025 | 64,96 | 66,65 | 64,44 | 64,95 | -0,39% | 157,00 |
| 31.10.2025 | 62,82 | 65,40 | 62,40 | 65,21 | 1,16% | - |
| 30.10.2025 | 61,58 | 64,46 | 61,37 | 64,46 | 4,29% | - |
| 29.10.2025 | 65,07 | 65,20 | 61,76 | 61,81 | -5,00% | - |
| 28.10.2025 | 65,87 | 66,40 | 64,49 | 65,06 | -2,07% | - |
| 27.10.2025 | 67,27 | 67,35 | 65,68 | 66,44 | -0,94% | - |
| 24.10.2025 | 67,37 | 68,65 | 66,62 | 67,07 | -0,36% | 175,00 |
| 23.10.2025 | 66,48 | 67,60 | 65,46 | 67,31 | 0,98% | 802,00 |
| 22.10.2025 | 66,65 | 67,12 | 65,32 | 66,66 | 0,07% | 18,00 |
| 21.10.2025 | 64,17 | 67,10 | 63,94 | 66,61 | 3,88% | 283,00 |
| 20.10.2025 | 62,71 | 64,26 | 62,45 | 64,13 | 2,70% | 174,00 |
| 17.10.2025 | 62,85 | 63,37 | 61,13 | 62,44 | -1,58% | 178,00 |
| 16.10.2025 | 62,82 | 64,46 | 62,79 | 63,45 | 0,87% | - |
| 15.10.2025 | 62,36 | 63,38 | 61,71 | 62,90 | 0,34% | 59,00 |
| 14.10.2025 | 59,97 | 62,78 | 59,31 | 62,69 | 3,89% | 116,00 |
| 13.10.2025 | 60,39 | 61,79 | 59,68 | 60,34 | 0,22% | 443,00 |
| 10.10.2025 | 61,31 | 61,80 | 59,74 | 60,21 | -1,96% | 36,00 |
| 09.10.2025 | 61,49 | 61,95 | 60,62 | 61,41 | -0,17% | - |
| 08.10.2025 | 62,64 | 62,97 | 61,26 | 61,52 | -1,27% | - |
| 07.10.2025 | 63,17 | 63,81 | 61,24 | 62,31 | -1,13% | - |
| 06.10.2025 | 65,57 | 66,28 | 62,33 | 63,02 | -4,31% | 64,00 |
| 03.10.2025 | 64,00 | 66,44 | 63,89 | 65,85 | 3,14% | - |
| 02.10.2025 | 62,77 | 64,06 | 62,43 | 63,85 | 1,93% | 47,00 |
| 01.10.2025 | 65,03 | 65,46 | 62,28 | 62,64 | -5,41% | 816,00 |
| 30.09.2025 | 68,63 | 69,33 | 63,44 | 66,22 | -3,81% | - |
| 29.09.2025 | 67,97 | 68,97 | 67,35 | 68,84 | 1,56% | 574,00 |
| 26.09.2025 | 66,59 | 68,20 | 66,30 | 67,78 | 1,64% | 20,00 |
| 25.09.2025 | 67,31 | 67,55 | 66,28 | 66,69 | -1,29% | - |
| 24.09.2025 | 67,22 | 68,99 | 67,01 | 67,56 | 0,23% | - |
| 23.09.2025 | 68,71 | 69,50 | 66,87 | 67,40 | -1,84% | 43,00 |
| 22.09.2025 | 73,79 | 73,79 | 68,47 | 68,66 | -6,90% | 169,00 |