29,480€
-1,11%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 29,81 | 29,81 | 29,70 | 29,70 | -0,39% | 200,00 |
| 20.10.2026 | 28,41 | 29,81 | 28,13 | 29,81 | 5,00% | 600,00 |
| 19.10.2026 | 28,54 | 28,54 | 27,84 | 28,39 | 0,07% | 16,00 |
| 16.10.2026 | 28,89 | 29,35 | 28,02 | 28,37 | -1,90% | - |
| 15.10.2026 | 28,86 | 29,02 | 28,78 | 28,92 | 10,30% | - |
| 14.10.2026 | 25,80 | 26,28 | 24,98 | 26,22 | 1,75% | 15,00 |
| 13.10.2026 | 25,77 | 26,01 | 25,36 | 25,77 | 0,27% | 28,00 |
| 12.10.2026 | 26,73 | 26,79 | 25,70 | 25,70 | -3,64% | - |
| 09.10.2026 | 26,67 | 26,97 | 26,07 | 26,67 | 0,57% | - |
| 08.10.2026 | 24,92 | 26,75 | 24,75 | 26,52 | 6,16% | 48,00 |
| 07.10.2026 | 25,20 | 25,38 | 24,63 | 24,98 | -0,91% | 48,00 |
| 06.10.2026 | 25,15 | 25,67 | 24,96 | 25,21 | -0,47% | 40,00 |
| 05.10.2026 | 25,12 | 25,54 | 24,89 | 25,33 | -0,39% | 4,00 |
| 02.10.2026 | 25,31 | 25,65 | 24,94 | 25,43 | 0,47% | 638,00 |
| 01.10.2026 | 24,55 | 25,54 | 24,19 | 25,31 | 3,31% | - |
| 30.09.2026 | 24,74 | 25,15 | 24,30 | 24,50 | -2,12% | 84,00 |
| 29.09.2026 | 24,74 | 25,10 | 24,45 | 25,03 | 0,56% | 167,00 |
| 28.09.2026 | 25,66 | 25,72 | 24,57 | 24,89 | -3,26% | 30,00 |
| 25.09.2026 | 25,44 | 26,07 | 25,31 | 25,73 | 1,42% | - |
| 24.09.2026 | 25,76 | 26,43 | 24,97 | 25,37 | -1,80% | 77,00 |
| 23.09.2026 | 27,49 | 27,73 | 25,77 | 25,84 | -6,36% | - |
| 22.09.2026 | 27,16 | 27,68 | 26,78 | 27,59 | 2,34% | - |
| 21.09.2026 | 26,48 | 27,34 | 26,42 | 26,96 | 0,48% | 15,00 |
| 18.09.2026 | 26,77 | 27,18 | 26,33 | 26,83 | 0,22% | - |
| 17.09.2026 | 28,50 | 28,61 | 26,69 | 26,77 | -4,12% | - |
| 16.09.2026 | 28,81 | 28,85 | 27,65 | 27,92 | -2,99% | - |
| 15.09.2026 | 29,23 | 29,28 | 28,37 | 28,78 | -1,88% | - |
| 14.09.2026 | 28,75 | 29,60 | 28,65 | 29,33 | 1,70% | 110,00 |
| 11.09.2026 | 27,56 | 29,00 | 27,50 | 28,84 | 4,57% | - |
| 10.09.2026 | 28,31 | 28,31 | 27,35 | 27,58 | -2,23% | 32,00 |
| 09.09.2026 | 28,38 | 28,60 | 27,88 | 28,21 | -1,33% | 2.923,00 |
| 08.09.2026 | 30,12 | 30,26 | 28,25 | 28,59 | -5,32% | 391,00 |
| 07.09.2026 | 30,29 | 30,30 | 30,16 | 30,20 | -0,41% | 12,00 |
| 04.09.2026 | 30,98 | 31,01 | 29,93 | 30,32 | -2,19% | - |
| 03.09.2026 | 30,62 | 32,22 | 30,39 | 31,00 | 1,37% | - |
| 02.09.2026 | 29,67 | 30,95 | 29,62 | 30,58 | 3,10% | 18,00 |
| 01.09.2026 | 30,87 | 30,90 | 29,37 | 29,66 | -3,89% | 700,00 |
| 31.08.2026 | 31,55 | 31,84 | 30,75 | 30,86 | -2,43% | 13,00 |
| 28.08.2026 | 31,94 | 32,41 | 31,34 | 31,63 | 1,54% | 60,00 |
| 27.08.2026 | 31,01 | 31,35 | 30,29 | 31,15 | 0,55% | 45,00 |
| 26.08.2026 | 31,81 | 31,98 | 30,88 | 30,98 | -2,52% | - |
| 25.08.2026 | 32,60 | 33,18 | 31,65 | 31,78 | -2,46% | - |
| 24.08.2026 | 31,61 | 32,67 | 31,38 | 32,58 | 4,42% | - |
| 21.08.2026 | 31,31 | 32,01 | 30,97 | 31,20 | -0,41% | 14,00 |
| 20.08.2026 | 31,22 | 31,56 | 30,75 | 31,33 | -2,37% | - |
| 19.08.2026 | 30,16 | 32,72 | 30,15 | 32,09 | -14,68% | - |
| 05.05.2026 | 38,03 | 38,29 | 37,12 | 37,61 | -0,62% | 656,00 |
| 04.05.2026 | 38,79 | 39,13 | 37,73 | 37,85 | -0,51% | 114,00 |
| 30.04.2026 | 37,02 | 38,06 | 36,83 | 38,04 | 2,56% | 12,00 |
| 29.04.2026 | 38,44 | 38,45 | 36,82 | 37,09 | -3,34% | 11,00 |
| 28.04.2026 | 39,07 | 39,65 | 37,98 | 38,37 | -1,51% | 6,00 |
| 27.04.2026 | 38,85 | 39,52 | 38,64 | 38,96 | 0,08% | 212,00 |
| 24.04.2026 | 38,04 | 39,17 | 37,89 | 38,93 | 2,10% | 394,00 |
| 23.04.2026 | 39,13 | 39,30 | 37,44 | 38,13 | -3,20% | - |
| 22.04.2026 | 40,30 | 40,30 | 38,82 | 39,39 | -0,20% | 404,00 |
| 21.04.2026 | 40,36 | 41,23 | 39,28 | 39,47 | -2,06% | 15,00 |
| 20.04.2026 | 39,73 | 40,52 | 39,20 | 40,30 | 0,83% | - |
| 17.04.2026 | 37,53 | 40,18 | 37,51 | 39,97 | 6,79% | 200,00 |
| 16.04.2026 | 37,03 | 37,87 | 36,87 | 37,43 | 1,41% | - |
| 15.04.2026 | 34,78 | 37,12 | 34,76 | 36,91 | 6,22% | - |
| 14.04.2026 | 34,56 | 36,25 | 34,42 | 34,75 | 0,40% | 138,00 |
| 13.04.2026 | 33,99 | 34,94 | 33,67 | 34,61 | 1,47% | - |
| 10.04.2026 | 34,72 | 35,12 | 33,67 | 34,11 | -1,81% | 242,00 |
| 09.04.2026 | 35,59 | 35,60 | 34,12 | 34,74 | -2,36% | 628,00 |
| 08.04.2026 | 36,50 | 37,53 | 35,46 | 35,58 | 0,68% | 28,00 |
| 07.04.2026 | 36,25 | 36,34 | 35,06 | 35,34 | 0,34% | 14,00 |
| 02.04.2026 | 34,70 | 36,54 | 34,02 | 35,22 | 0,89% | 320,00 |
| 01.04.2026 | 35,85 | 36,21 | 34,40 | 34,91 | -2,51% | - |
| 31.03.2026 | 35,72 | 36,56 | 34,76 | 35,81 | 1,16% | - |
| 30.03.2026 | 35,22 | 36,23 | 35,20 | 35,40 | 1,11% | 15,00 |
| 27.03.2026 | 36,91 | 36,93 | 34,72 | 35,01 | -4,03% | 35,00 |
| 26.03.2026 | 37,38 | 38,54 | 36,47 | 36,48 | -2,82% | - |
| 25.03.2026 | 38,96 | 39,82 | 36,55 | 37,54 | -4,19% | - |
| 24.03.2026 | 38,47 | 39,29 | 37,08 | 39,18 | 1,74% | 5,00 |
| 23.03.2026 | 37,15 | 38,97 | 37,06 | 38,51 | 1,93% | 71,00 |
| 20.03.2026 | 38,66 | 38,79 | 37,40 | 37,78 | -2,63% | - |
| 19.03.2026 | 40,05 | 40,12 | 38,13 | 38,80 | -2,34% | - |
| 18.03.2026 | 39,27 | 40,12 | 38,43 | 39,73 | 1,66% | 264,00 |
| 17.03.2026 | 36,60 | 39,16 | 36,56 | 39,08 | 6,37% | - |
| 16.03.2026 | 37,18 | 37,49 | 36,27 | 36,74 | -0,27% | 99,00 |
| 13.03.2026 | 35,67 | 37,68 | 35,49 | 36,84 | 3,95% | - |
| 12.03.2026 | 37,86 | 38,96 | 35,34 | 35,44 | -7,42% | 90,00 |
| 11.03.2026 | 37,77 | 38,56 | 37,24 | 38,28 | 1,57% | 23,00 |
| 10.03.2026 | 38,87 | 39,10 | 37,14 | 37,69 | -2,76% | 300,00 |
| 09.03.2026 | 39,12 | 39,48 | 37,90 | 38,76 | -2,07% | 89,00 |
| 06.03.2026 | 40,56 | 40,58 | 38,83 | 39,58 | -2,15% | 1.543,00 |
| 05.03.2026 | 39,63 | 42,49 | 39,32 | 40,45 | 2,02% | - |
| 04.03.2026 | 38,99 | 40,38 | 38,88 | 39,65 | 1,25% | - |
| 03.03.2026 | 37,15 | 39,98 | 36,69 | 39,16 | 4,82% | 24,00 |
| 02.03.2026 | 37,69 | 37,87 | 36,62 | 37,36 | -1,42% | 121,00 |
| 27.02.2026 | 39,25 | 39,27 | 37,44 | 37,90 | -3,76% | 3.455,00 |
| 26.02.2026 | 38,39 | 40,05 | 38,37 | 39,38 | 2,05% | - |
| 25.02.2026 | 37,15 | 38,69 | 36,48 | 38,59 | 3,71% | 15,00 |
| 24.02.2026 | 36,41 | 37,37 | 35,62 | 37,21 | 2,34% | 435,00 |
| 23.02.2026 | 38,21 | 39,23 | 36,11 | 36,36 | -5,68% | 100,00 |
| 20.02.2026 | 38,79 | 40,16 | 38,14 | 38,55 | -0,21% | 17,00 |
| 19.02.2026 | 38,11 | 38,70 | 37,72 | 38,63 | 1,44% | - |
| 18.02.2026 | 37,19 | 38,36 | 36,84 | 38,08 | 2,72% | - |
| 17.02.2026 | 36,38 | 37,87 | 36,07 | 37,07 | 1,41% | - |
| 16.02.2026 | 36,57 | 36,69 | 36,52 | 36,56 | 0,32% | 45,00 |