27,603€
-2,10%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 27,79 | 28,04 | 27,37 | 27,87 | -1,15% | - |
| 08.09.2026 | 29,51 | 29,93 | 27,76 | 28,20 | -4,85% | - |
| 07.09.2026 | 29,66 | 29,67 | 29,63 | 29,63 | -0,89% | - |
| 04.09.2026 | 30,39 | 30,41 | 29,32 | 29,90 | -1,30% | 230,00 |
| 03.09.2026 | 29,88 | 31,42 | 29,64 | 30,29 | 1,24% | - |
| 02.09.2026 | 28,88 | 30,18 | 28,84 | 29,92 | 3,42% | 100,00 |
| 01.09.2026 | 30,16 | 30,18 | 28,56 | 28,93 | -4,03% | 23,00 |
| 31.08.2026 | 30,69 | 30,74 | 29,97 | 30,15 | -2,11% | - |
| 28.08.2026 | 30,44 | 31,61 | 30,36 | 30,80 | 1,75% | 9,00 |
| 27.08.2026 | 30,05 | 30,42 | 29,38 | 30,27 | 0,13% | - |
| 26.08.2026 | 30,85 | 31,19 | 30,06 | 30,23 | -2,91% | 938,00 |
| 25.08.2026 | 31,80 | 32,87 | 30,84 | 31,14 | -1,74% | 40,00 |
| 24.08.2026 | 30,70 | 31,86 | 30,55 | 31,69 | 3,30% | 40,00 |
| 21.08.2026 | 30,57 | 31,25 | 30,29 | 30,67 | 0,07% | 1,00 |
| 20.08.2026 | 31,34 | 31,36 | 30,03 | 30,65 | -2,18% | 100,00 |
| 19.08.2026 | 29,53 | 32,06 | 29,52 | 31,34 | 4,28% | 1.840,00 |
| 18.08.2026 | 29,08 | 30,35 | 29,05 | 30,05 | 3,33% | - |
| 17.08.2026 | 30,08 | 30,15 | 28,86 | 29,08 | -3,48% | 110,00 |
| 14.08.2026 | 30,98 | 31,32 | 29,81 | 30,13 | -3,96% | 30,00 |
| 13.08.2026 | 28,88 | 31,42 | 28,70 | 31,37 | 8,97% | - |
| 12.08.2026 | 29,59 | 29,65 | 28,33 | 28,79 | -2,97% | 100,00 |
| 11.08.2026 | 29,24 | 30,19 | 28,28 | 29,67 | 2,01% | - |
| 10.08.2026 | 29,08 | 29,79 | 28,37 | 29,08 | 1,09% | 17,00 |
| 07.08.2026 | 28,96 | 29,98 | 28,54 | 28,77 | 1,98% | - |
| 06.08.2026 | 29,56 | 30,00 | 25,92 | 28,21 | -9,53% | 305,00 |
| 05.08.2026 | 31,48 | 31,90 | 31,01 | 31,19 | -0,29% | 100,00 |
| 04.08.2026 | 30,57 | 31,33 | 30,27 | 31,28 | 2,57% | 362,00 |
| 03.08.2026 | 29,70 | 30,79 | 29,61 | 30,49 | 3,24% | - |
| 31.07.2026 | 29,35 | 29,83 | 28,91 | 29,53 | 2,39% | - |
| 30.07.2026 | 29,69 | 29,79 | 27,92 | 28,84 | -3,47% | 50,00 |
| 29.07.2026 | 29,46 | 30,41 | 28,45 | 29,88 | 1,37% | 11,00 |
| 28.07.2026 | 28,16 | 29,57 | 28,15 | 29,48 | 3,80% | - |
| 27.07.2026 | 27,19 | 28,80 | 27,16 | 28,40 | 4,46% | - |
| 24.07.2026 | 26,07 | 27,36 | 26,04 | 27,19 | 4,48% | - |
| 23.07.2026 | 27,41 | 27,50 | 25,83 | 26,02 | -5,76% | - |
| 22.07.2026 | 27,91 | 28,14 | 27,26 | 27,61 | -1,84% | - |
| 21.07.2026 | 29,08 | 29,10 | 27,78 | 28,13 | -2,87% | 368,00 |
| 20.07.2026 | 29,58 | 29,78 | 28,58 | 28,96 | -0,90% | - |
| 17.07.2026 | 29,58 | 29,91 | 28,89 | 29,22 | -1,68% | - |
| 16.07.2026 | 29,55 | 30,02 | 29,19 | 29,72 | 1,05% | - |
| 15.07.2026 | 27,88 | 29,83 | 27,86 | 29,41 | 5,13% | - |
| 14.07.2026 | 28,24 | 28,93 | 27,56 | 27,98 | -0,12% | 160,00 |
| 13.07.2026 | 28,14 | 28,97 | 27,59 | 28,01 | -1,10% | 12,00 |
| 10.07.2026 | 29,22 | 30,14 | 28,21 | 28,32 | -2,42% | 21,00 |
| 09.07.2026 | 28,28 | 29,38 | 27,49 | 29,03 | 3,33% | 40,00 |
| 08.07.2026 | 28,64 | 28,79 | 27,51 | 28,09 | -2,45% | - |
| 07.07.2026 | 28,84 | 30,06 | 28,68 | 28,80 | -2,16% | 8,00 |
| 06.07.2026 | 29,26 | 29,56 | 28,87 | 29,43 | 0,95% | 200,00 |
| 03.07.2026 | 29,27 | 29,33 | 29,13 | 29,15 | -0,47% | 50,00 |
| 02.07.2026 | 28,99 | 29,67 | 28,75 | 29,29 | -0,15% | - |
| 01.07.2026 | 27,56 | 29,66 | 27,53 | 29,34 | 6,21% | 255,00 |
| 30.06.2026 | 27,55 | 27,77 | 26,18 | 27,62 | 1,01% | 405,00 |
| 29.06.2026 | 27,45 | 27,94 | 26,87 | 27,35 | 0,37% | 4,00 |
| 26.06.2026 | 25,79 | 27,35 | 25,63 | 27,25 | 4,89% | - |
| 25.06.2026 | 26,85 | 27,17 | 25,70 | 25,98 | -4,92% | 524,00 |
| 24.06.2026 | 26,80 | 28,04 | 26,79 | 27,32 | 1,91% | 20,00 |
| 23.06.2026 | 26,87 | 27,28 | 26,37 | 26,81 | 0,92% | 635,00 |
| 22.06.2026 | 28,19 | 28,37 | 26,49 | 26,56 | -5,55% | 280,00 |
| 19.06.2026 | 28,02 | 28,27 | 27,98 | 28,12 | 0,26% | - |
| 18.06.2026 | 28,26 | 28,42 | 27,46 | 28,05 | -3,87% | 369,00 |
| 17.06.2026 | 28,68 | 29,79 | 28,32 | 29,18 | 2,14% | 60,00 |
| 16.06.2026 | 27,83 | 28,72 | 27,48 | 28,57 | 2,95% | 716,00 |
| 15.06.2026 | 28,07 | 29,32 | 27,47 | 27,75 | -0,16% | 690,00 |
| 12.06.2026 | 28,54 | 28,71 | 27,25 | 27,80 | 0,36% | 92,00 |
| 11.06.2026 | 29,47 | 29,65 | 27,33 | 27,70 | -7,66% | - |
| 10.06.2026 | 30,66 | 30,79 | 29,95 | 29,99 | -2,53% | - |
| 09.06.2026 | 30,17 | 31,25 | 29,83 | 30,77 | 1,66% | - |
| 08.06.2026 | 30,23 | 30,73 | 29,60 | 30,27 | -0,36% | 36,00 |
| 05.06.2026 | 30,74 | 31,51 | 30,27 | 30,38 | -0,91% | 217,00 |
| 04.06.2026 | 30,50 | 31,75 | 30,36 | 30,66 | 1,44% | - |
| 03.06.2026 | 31,34 | 31,57 | 29,62 | 30,22 | -3,61% | 1.520,00 |
| 02.06.2026 | 31,34 | 32,01 | 30,02 | 31,36 | 0,33% | 227,00 |
| 01.06.2026 | 30,18 | 31,36 | 29,87 | 31,25 | 3,19% | 698,00 |
| 29.05.2026 | 30,52 | 30,78 | 30,00 | 30,29 | -0,64% | 100,00 |
| 28.05.2026 | 31,14 | 31,15 | 30,35 | 30,48 | -1,28% | 4,00 |
| 27.05.2026 | 30,74 | 32,31 | 30,61 | 30,88 | -0,06% | 203,00 |
| 26.05.2026 | 31,68 | 31,79 | 30,61 | 30,90 | -2,72% | 20,00 |
| 25.05.2026 | 31,72 | 31,79 | 31,70 | 31,76 | 1,65% | - |
| 22.05.2026 | 31,78 | 32,07 | 30,87 | 31,25 | -0,74% | 528,00 |
| 21.05.2026 | 31,35 | 31,53 | 30,44 | 31,48 | 0,98% | - |
| 20.05.2026 | 31,15 | 31,38 | 29,96 | 31,18 | 0,33% | 20,00 |
| 19.05.2026 | 31,87 | 32,80 | 30,80 | 31,07 | -2,94% | 59,00 |
| 18.05.2026 | 32,22 | 33,73 | 31,72 | 32,02 | -1,44% | - |
| 15.05.2026 | 32,09 | 32,81 | 31,38 | 32,48 | 1,32% | 940,00 |
| 14.05.2026 | 33,05 | 33,37 | 32,06 | 32,06 | -3,27% | - |
| 13.05.2026 | 33,76 | 34,13 | 32,38 | 33,15 | -1,48% | 21,00 |
| 12.05.2026 | 34,39 | 34,47 | 33,42 | 33,64 | -2,12% | - |
| 11.05.2026 | 35,27 | 35,55 | 34,22 | 34,37 | -2,29% | 100,00 |
| 08.05.2026 | 37,01 | 37,36 | 34,95 | 35,18 | -5,66% | 55,00 |
| 07.05.2026 | 35,77 | 38,00 | 35,17 | 37,29 | -2,67% | 422,00 |
| 06.05.2026 | 37,19 | 38,87 | 37,15 | 38,31 | 2,91% | - |
| 05.05.2026 | 37,77 | 38,06 | 36,89 | 37,23 | -1,27% | - |
| 04.05.2026 | 38,65 | 38,90 | 37,54 | 37,71 | -0,19% | - |
| 30.04.2026 | 36,99 | 37,81 | 36,83 | 37,78 | 1,55% | 292,00 |
| 29.04.2026 | 38,33 | 38,47 | 36,82 | 37,20 | -2,75% | - |
| 28.04.2026 | 38,95 | 39,61 | 37,86 | 38,25 | -1,60% | 8,00 |
| 27.04.2026 | 38,66 | 39,44 | 38,56 | 38,88 | 0,78% | - |
| 24.04.2026 | 38,07 | 39,02 | 37,87 | 38,57 | 1,92% | - |
| 23.04.2026 | 39,10 | 39,38 | 37,42 | 37,85 | -3,20% | - |
| 22.04.2026 | 40,70 | 40,80 | 38,75 | 39,10 | -1,78% | 119,00 |