45,595€
-3,45%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 48,00 | 48,70 | 46,73 | 47,23 | -0,75% | - |
| 04.02.2026 | 47,37 | 47,58 | 47,37 | 47,58 | -8,46% | 249,00 |
| 03.02.2026 | 51,98 | 51,98 | 51,98 | 51,98 | -1,10% | 24,00 |
| 02.02.2026 | 52,56 | 52,56 | 52,56 | 52,56 | -3,91% | 1,00 |
| 30.01.2026 | 54,70 | 54,70 | 54,70 | 54,70 | 0,96% | 20,00 |
| 29.01.2026 | 54,34 | 55,34 | 53,87 | 54,18 | -1,99% | - |
| 28.01.2026 | 54,84 | 55,69 | 54,78 | 55,28 | 0,73% | - |
| 27.01.2026 | 55,00 | 55,00 | 54,88 | 54,88 | -4,56% | 529,00 |
| 26.01.2026 | 57,44 | 57,50 | 57,44 | 57,50 | 0,31% | 145,00 |
| 23.01.2026 | 57,44 | 57,48 | 57,32 | 57,32 | 0,84% | 120,00 |
| 22.01.2026 | 55,28 | 56,93 | 55,27 | 56,84 | 3,40% | - |
| 21.01.2026 | 55,63 | 56,70 | 54,93 | 54,97 | -2,22% | - |
| 20.01.2026 | 56,54 | 56,54 | 55,54 | 56,22 | -1,82% | 576,00 |
| 19.01.2026 | 57,35 | 57,50 | 57,26 | 57,26 | -3,24% | - |
| 16.01.2026 | 59,18 | 59,18 | 59,18 | 59,18 | 2,39% | 20,00 |
| 15.01.2026 | 56,94 | 57,80 | 56,94 | 57,80 | 0,24% | 6,00 |
| 14.01.2026 | 57,66 | 57,66 | 57,66 | 57,66 | 0,98% | 25,00 |
| 13.01.2026 | 57,04 | 57,10 | 57,02 | 57,10 | 0,78% | 144,00 |
| 12.01.2026 | 57,74 | 57,74 | 56,66 | 56,66 | -2,21% | 113,00 |
| 09.01.2026 | 59,00 | 59,00 | 57,94 | 57,94 | 1,54% | 151,00 |
| 08.01.2026 | 57,22 | 57,22 | 57,06 | 57,06 | 0,46% | 7,00 |
| 07.01.2026 | 56,86 | 56,86 | 56,80 | 56,80 | 2,42% | 41,00 |
| 06.01.2026 | 55,46 | 55,46 | 55,46 | 55,46 | -2,94% | 40,00 |
| 05.01.2026 | 56,00 | 57,14 | 56,00 | 57,14 | 1,13% | 92,00 |
| 02.01.2026 | 57,18 | 58,22 | 56,50 | 56,50 | -4,14% | 421,00 |
| 30.12.2025 | 58,94 | 58,94 | 58,94 | 58,94 | 0,61% | 10,00 |
| 29.12.2025 | 59,54 | 59,54 | 58,54 | 58,58 | 1,72% | 180,00 |
| 23.12.2025 | 57,69 | 58,11 | 56,86 | 57,59 | 0,05% | - |
| 22.12.2025 | 57,56 | 57,56 | 57,56 | 57,56 | -0,24% | 38,00 |
| 19.12.2025 | 56,48 | 57,70 | 56,48 | 57,70 | -1,87% | 76,00 |
| 18.12.2025 | 59,00 | 59,00 | 58,80 | 58,80 | 0,62% | 49,00 |
| 17.12.2025 | 58,44 | 58,44 | 58,44 | 58,44 | -0,07% | 17,00 |
| 16.12.2025 | 56,14 | 58,48 | 56,14 | 58,48 | 3,95% | 46,00 |
| 15.12.2025 | 62,32 | 62,38 | 53,74 | 56,26 | -8,52% | 499,00 |
| 12.12.2025 | 63,20 | 63,20 | 61,50 | 61,50 | -1,54% | 135,00 |
| 11.12.2025 | 62,00 | 62,46 | 62,00 | 62,46 | 0,86% | 11,00 |
| 10.12.2025 | 62,15 | 62,24 | 61,26 | 61,93 | 1,56% | - |
| 09.12.2025 | 60,98 | 60,98 | 60,98 | 60,98 | 0,16% | 25,00 |
| 08.12.2025 | 60,60 | 60,88 | 60,60 | 60,88 | -2,61% | 638,00 |
| 05.12.2025 | 62,92 | 63,07 | 62,51 | 62,51 | -0,24% | - |
| 04.12.2025 | 62,66 | 62,66 | 62,66 | 62,66 | 1,24% | 37,00 |
| 03.12.2025 | 60,39 | 62,02 | 60,04 | 61,89 | 1,49% | - |
| 02.12.2025 | 60,98 | 60,98 | 60,98 | 60,98 | -2,40% | 100,00 |
| 01.12.2025 | 62,48 | 62,48 | 62,48 | 62,48 | -0,24% | 1,00 |
| 28.11.2025 | 62,63 | 62,65 | 62,63 | 62,63 | -0,56% | - |
| 27.11.2025 | 62,98 | 62,98 | 62,98 | 62,98 | 1,35% | 19,00 |
| 26.11.2025 | 63,02 | 63,02 | 62,14 | 62,14 | -0,06% | 57,00 |
| 25.11.2025 | 61,58 | 62,18 | 61,58 | 62,18 | 1,77% | 96,00 |
| 24.11.2025 | 61,10 | 61,10 | 61,10 | 61,10 | 7,72% | 11,00 |
| 21.11.2025 | 56,72 | 56,72 | 56,72 | 56,72 | -3,90% | - |
| 20.11.2025 | 57,98 | 59,02 | 57,98 | 59,02 | 4,46% | 12,00 |
| 19.11.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,12% | - |
| 18.11.2025 | 57,14 | 57,14 | 57,14 | 57,14 | -0,70% | - |
| 17.11.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -1,64% | - |
| 14.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -2,69% | - |
| 13.11.2025 | 60,12 | 60,12 | 60,12 | 60,12 | -2,53% | - |
| 12.11.2025 | 61,68 | 61,68 | 61,68 | 61,68 | 1,38% | - |
| 11.11.2025 | 60,84 | 60,84 | 60,84 | 60,84 | -0,10% | - |
| 10.11.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -0,29% | - |
| 07.11.2025 | 60,94 | 61,08 | 60,94 | 61,08 | 1,63% | 24,00 |
| 06.11.2025 | 60,44 | 61,22 | 60,10 | 60,10 | -2,37% | 135,00 |
| 05.11.2025 | 60,44 | 61,56 | 60,44 | 61,56 | 0,00% | 37,00 |
| 04.11.2025 | 61,12 | 61,56 | 61,12 | 61,56 | -1,16% | 68,00 |
| 03.11.2025 | 62,48 | 62,88 | 62,28 | 62,28 | 2,40% | 110,00 |
| 31.10.2025 | 60,22 | 61,06 | 59,60 | 60,82 | -0,18% | 541,00 |
| 30.10.2025 | 59,55 | 61,30 | 59,21 | 60,93 | 0,35% | - |
| 29.10.2025 | 62,50 | 62,92 | 60,42 | 60,72 | -3,03% | - |
| 28.10.2025 | 63,70 | 63,70 | 62,62 | 62,62 | -2,64% | 92,00 |
| 27.10.2025 | 64,32 | 64,32 | 64,32 | 64,32 | 0,31% | 5,00 |
| 24.10.2025 | 64,12 | 64,78 | 64,12 | 64,12 | -0,59% | 144,00 |
| 23.10.2025 | 63,98 | 64,50 | 63,72 | 64,50 | 0,81% | 156,00 |
| 22.10.2025 | 63,50 | 63,98 | 63,50 | 63,98 | 0,47% | 18,00 |
| 21.10.2025 | 61,62 | 63,82 | 61,62 | 63,68 | 4,74% | 212,00 |
| 20.10.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 1,98% | 40,00 |
| 17.10.2025 | 59,24 | 59,68 | 58,62 | 59,62 | -3,21% | 267,00 |
| 16.10.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 2,80% | 18,00 |
| 15.10.2025 | 60,38 | 61,08 | 59,56 | 59,92 | 0,17% | 782,00 |
| 14.10.2025 | 58,08 | 59,82 | 57,08 | 59,82 | 3,96% | 250,00 |
| 13.10.2025 | 57,70 | 58,80 | 57,54 | 57,54 | -0,21% | 205,00 |
| 10.10.2025 | 57,72 | 57,72 | 57,66 | 57,66 | -2,73% | 35,00 |
| 09.10.2025 | 58,74 | 59,28 | 58,74 | 59,28 | 0,03% | 91,00 |
| 08.10.2025 | 59,26 | 59,26 | 59,26 | 59,26 | -0,60% | 20,00 |
| 07.10.2025 | 61,66 | 61,74 | 59,62 | 59,62 | -2,71% | 50,00 |
| 06.10.2025 | 63,06 | 64,48 | 61,28 | 61,28 | -4,04% | 382,00 |
| 03.10.2025 | 61,50 | 63,86 | 61,50 | 63,86 | 4,04% | 401,00 |
| 02.10.2025 | 61,38 | 61,38 | 61,38 | 61,38 | -0,10% | 2,00 |
| 01.10.2025 | 63,42 | 63,42 | 60,82 | 61,44 | -3,52% | 1.413,00 |
| 30.09.2025 | 63,68 | 63,68 | 63,68 | 63,68 | -3,22% | 15,00 |
| 29.09.2025 | 66,58 | 66,78 | 65,80 | 65,80 | -0,12% | 189,00 |
| 26.09.2025 | 65,88 | 65,88 | 65,88 | 65,88 | 0,55% | 18,00 |
| 25.09.2025 | 65,60 | 65,60 | 65,52 | 65,52 | 1,33% | 150,00 |
| 24.09.2025 | 64,66 | 64,66 | 64,66 | 64,66 | -2,27% | 20,00 |
| 23.09.2025 | 66,26 | 67,34 | 65,24 | 66,16 | -1,02% | - |
| 22.09.2025 | 70,74 | 70,74 | 66,84 | 66,84 | -6,91% | 146,00 |
| 19.09.2025 | 72,84 | 72,84 | 71,40 | 71,80 | -2,97% | 35,00 |
| 18.09.2025 | 74,54 | 74,68 | 74,00 | 74,00 | -0,70% | 63,00 |
| 17.09.2025 | 74,40 | 74,52 | 74,40 | 74,52 | 3,82% | 143,00 |
| 16.09.2025 | 71,34 | 71,78 | 70,30 | 71,78 | 1,21% | 14,00 |
| 15.09.2025 | 70,98 | 70,98 | 70,92 | 70,92 | -3,54% | 101,00 |
| 12.09.2025 | 73,52 | 73,52 | 73,52 | 73,52 | 2,28% | 1,00 |