26,053€
-1,36%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,60 | 27,02 | 26,13 | 26,24 | -0,66% | - |
| 11.11.2026 | 26,03 | 26,48 | 25,73 | 26,41 | 1,91% | 30,00 |
| 10.11.2026 | 27,45 | 27,59 | 25,43 | 25,92 | -5,53% | - |
| 09.11.2026 | 26,60 | 27,54 | 25,89 | 27,44 | 3,10% | 31,00 |
| 06.11.2026 | 26,82 | 27,32 | 26,54 | 26,61 | -1,39% | 324,00 |
| 05.11.2026 | 25,64 | 28,52 | 25,51 | 26,99 | -10,83% | 153,00 |
| 04.11.2026 | 27,62 | 30,61 | 27,61 | 30,26 | 8,70% | - |
| 03.11.2026 | 28,73 | 28,95 | 27,62 | 27,84 | -3,69% | 156,00 |
| 02.11.2026 | 27,76 | 29,84 | 27,65 | 28,91 | 5,44% | - |
| 30.10.2026 | 27,67 | 28,24 | 27,22 | 27,42 | -1,12% | - |
| 29.10.2026 | 27,64 | 28,43 | 27,34 | 27,73 | 0,87% | 234,00 |
| 28.10.2026 | 28,63 | 28,73 | 27,39 | 27,49 | -4,46% | 80,00 |
| 27.10.2026 | 29,27 | 29,42 | 28,52 | 28,77 | -0,65% | 200,00 |
| 26.10.2026 | 29,47 | 29,78 | 28,57 | 28,96 | -1,75% | 330,00 |
| 23.10.2026 | 30,09 | 30,36 | 29,16 | 29,47 | -3,27% | - |
| 22.10.2026 | 27,72 | 30,82 | 27,66 | 30,47 | 9,67% | 110,00 |
| 21.10.2026 | 28,65 | 28,86 | 27,74 | 27,78 | -2,87% | - |
| 20.10.2026 | 27,43 | 28,62 | 27,36 | 28,60 | 3,83% | 657,00 |
| 19.10.2026 | 27,56 | 27,58 | 26,95 | 27,55 | 0,95% | - |
| 16.10.2026 | 28,08 | 28,33 | 27,14 | 27,29 | -2,64% | 540,00 |
| 15.10.2026 | 25,01 | 28,06 | 25,01 | 28,03 | 10,38% | - |
| 14.10.2026 | 24,98 | 25,44 | 24,22 | 25,39 | 1,76% | 4,00 |
| 13.10.2026 | 25,07 | 25,20 | 24,35 | 24,95 | -0,50% | 290,00 |
| 12.10.2026 | 25,96 | 26,04 | 25,03 | 25,08 | -2,82% | - |
| 09.10.2026 | 25,98 | 26,37 | 25,42 | 25,80 | -0,59% | 248,00 |
| 08.10.2026 | 24,30 | 26,12 | 24,10 | 25,96 | 6,27% | 195,00 |
| 07.10.2026 | 24,62 | 24,79 | 24,09 | 24,42 | -0,92% | - |
| 06.10.2026 | 24,49 | 25,01 | 24,32 | 24,65 | 0,73% | 182,00 |
| 05.10.2026 | 24,52 | 24,92 | 24,26 | 24,47 | -0,12% | 40,00 |
| 02.10.2026 | 24,78 | 25,27 | 24,37 | 24,50 | -1,31% | - |
| 01.10.2026 | 24,12 | 24,97 | 23,68 | 24,83 | 3,60% | 60,00 |
| 30.09.2026 | 24,17 | 24,70 | 23,75 | 23,97 | -0,54% | 339,00 |
| 29.09.2026 | 24,12 | 24,64 | 23,84 | 24,10 | -0,20% | - |
| 28.09.2026 | 24,95 | 25,10 | 23,94 | 24,14 | -4,01% | 75,00 |
| 25.09.2026 | 24,78 | 25,30 | 24,68 | 25,15 | 1,46% | 561,00 |
| 24.09.2026 | 25,24 | 25,65 | 24,31 | 24,79 | -2,24% | 80,00 |
| 23.09.2026 | 27,12 | 27,23 | 25,29 | 25,36 | -5,52% | - |
| 22.09.2026 | 26,72 | 27,25 | 26,32 | 26,84 | -0,11% | 43,00 |
| 21.09.2026 | 26,13 | 26,90 | 26,00 | 26,87 | 3,07% | 50,00 |
| 18.09.2026 | 26,34 | 26,72 | 25,99 | 26,07 | -1,01% | 100,00 |
| 17.09.2026 | 27,60 | 27,81 | 26,27 | 26,33 | -2,98% | 167,00 |
| 16.09.2026 | 28,21 | 28,35 | 27,09 | 27,14 | -3,18% | - |
| 15.09.2026 | 28,69 | 28,76 | 27,77 | 28,03 | -2,35% | 6,00 |
| 14.09.2026 | 28,09 | 29,03 | 28,06 | 28,71 | 2,11% | - |
| 11.09.2026 | 27,02 | 28,16 | 27,00 | 28,11 | 3,89% | - |
| 10.09.2026 | 27,79 | 27,93 | 26,83 | 27,06 | -2,91% | 520,00 |
| 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% | - |