26,325€
-0,06%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 2,96% | 521,00 |
| 11.11.2026 | 26,34 | 26,34 | 26,34 | 26,34 | 0,96% | 33,00 |
| 10.11.2026 | 27,95 | 28,04 | 25,91 | 26,09 | -4,82% | - |
| 09.11.2026 | 27,30 | 27,41 | 27,30 | 27,41 | 0,18% | 148,00 |
| 06.11.2026 | 27,98 | 27,98 | 27,36 | 27,36 | -2,88% | 239,00 |
| 05.11.2026 | 25,51 | 28,17 | 25,51 | 28,17 | -8,15% | 422,00 |
| 04.11.2026 | 30,67 | 30,67 | 30,67 | 30,67 | 8,22% | 357,00 |
| 03.11.2026 | 29,22 | 29,60 | 28,24 | 28,34 | -6,47% | - |
| 02.11.2026 | 30,15 | 30,30 | 30,15 | 30,30 | 5,46% | 333,00 |
| 30.10.2026 | 28,39 | 28,73 | 28,39 | 28,73 | 0,63% | 45,00 |
| 29.10.2026 | 28,57 | 28,57 | 28,55 | 28,55 | -1,91% | 2,00 |
| 28.10.2026 | 29,71 | 29,80 | 29,00 | 29,11 | -1,80% | - |
| 27.10.2026 | 30,03 | 30,03 | 29,64 | 29,64 | -0,25% | 57,00 |
| 26.10.2026 | 30,47 | 30,70 | 29,62 | 29,72 | -4,30% | - |
| 23.10.2026 | 31,49 | 31,49 | 31,05 | 31,05 | -1,18% | 3,00 |
| 22.10.2026 | 28,45 | 31,42 | 28,45 | 31,42 | 7,11% | 293,00 |
| 21.10.2026 | 29,66 | 29,76 | 29,22 | 29,34 | 0,57% | - |
| 20.10.2026 | 29,17 | 29,17 | 29,17 | 29,17 | 3,40% | 24,00 |
| 19.10.2026 | 28,21 | 28,21 | 28,21 | 28,21 | 0,14% | 19,00 |
| 16.10.2026 | 28,69 | 29,11 | 28,17 | 28,17 | 0,54% | 354,00 |
| 15.10.2026 | 26,60 | 28,28 | 26,60 | 28,02 | 10,93% | 341,00 |
| 14.10.2026 | 25,80 | 25,90 | 24,98 | 25,26 | -1,25% | - |
| 13.10.2026 | 25,76 | 25,76 | 25,58 | 25,58 | -2,31% | 281,00 |
| 12.10.2026 | 26,73 | 26,79 | 25,92 | 26,19 | -1,71% | - |
| 09.10.2026 | 26,50 | 26,64 | 26,42 | 26,64 | 8,25% | 570,00 |
| 08.10.2026 | 24,61 | 24,61 | 24,61 | 24,61 | -0,97% | 200,00 |
| 07.10.2026 | 24,85 | 24,85 | 24,85 | 24,85 | -0,28% | 3,00 |
| 06.10.2026 | 24,92 | 24,92 | 24,92 | 24,92 | -1,50% | 11,00 |
| 05.10.2026 | 24,91 | 25,40 | 24,91 | 25,30 | 0,58% | 104,00 |
| 02.10.2026 | 25,31 | 25,71 | 25,05 | 25,16 | 3,16% | - |
| 01.10.2026 | 24,49 | 25,12 | 24,19 | 24,39 | -0,71% | - |
| 30.09.2026 | 24,96 | 24,96 | 24,48 | 24,56 | -0,57% | 445,00 |
| 29.09.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,16% | 425,00 |
| 28.09.2026 | 25,84 | 25,85 | 24,91 | 24,99 | -3,44% | 69,00 |
| 25.09.2026 | 25,94 | 25,94 | 25,88 | 25,88 | 1,57% | 3,00 |
| 24.09.2026 | 25,88 | 25,88 | 25,34 | 25,48 | -4,82% | 206,00 |
| 23.09.2026 | 27,87 | 27,87 | 26,77 | 26,77 | -2,90% | 3,00 |
| 22.09.2026 | 27,34 | 27,57 | 27,34 | 27,57 | 4,79% | 403,00 |
| 21.09.2026 | 26,31 | 26,31 | 26,31 | 26,31 | -1,13% | 100,00 |
| 18.09.2026 | 26,96 | 26,99 | 26,57 | 26,61 | -1,30% | 14,00 |
| 17.09.2026 | 28,29 | 28,29 | 26,96 | 26,96 | -3,37% | 310,00 |
| 16.09.2026 | 28,58 | 28,58 | 27,90 | 27,90 | -2,99% | 601,00 |
| 15.09.2026 | 29,40 | 29,40 | 28,76 | 28,76 | -0,59% | 22,00 |
| 14.09.2026 | 28,93 | 28,93 | 28,93 | 28,93 | 5,24% | 1,00 |
| 11.09.2026 | 27,49 | 27,49 | 27,49 | 27,49 | -0,94% | 20,00 |
| 10.09.2026 | 27,75 | 27,75 | 27,75 | 27,75 | -1,44% | 500,00 |
| 09.09.2026 | 28,38 | 28,60 | 27,87 | 28,16 | -1,61% | - |
| 08.09.2026 | 30,14 | 30,43 | 28,57 | 28,62 | -5,17% | - |
| 07.09.2026 | 30,28 | 30,30 | 30,16 | 30,18 | -0,21% | - |
| 04.09.2026 | 30,24 | 30,24 | 30,24 | 30,24 | -1,82% | 338,00 |
| 03.09.2026 | 30,32 | 30,80 | 30,32 | 30,80 | 0,29% | 12,00 |
| 02.09.2026 | 29,70 | 30,75 | 29,62 | 30,71 | 2,92% | - |
| 01.09.2026 | 29,84 | 29,84 | 29,84 | 29,84 | -4,45% | 1,00 |
| 31.08.2026 | 31,55 | 31,61 | 31,08 | 31,23 | -1,42% | - |
| 28.08.2026 | 31,75 | 32,00 | 31,48 | 31,68 | 1,34% | 1.922,00 |
| 27.08.2026 | 31,26 | 31,26 | 31,26 | 31,26 | 0,13% | 2,00 |
| 26.08.2026 | 31,83 | 31,97 | 31,17 | 31,22 | -2,80% | - |
| 25.08.2026 | 32,16 | 32,16 | 32,12 | 32,12 | 0,88% | 378,00 |
| 24.08.2026 | 31,84 | 31,84 | 31,84 | 31,84 | 0,79% | 1,00 |
| 21.08.2026 | 31,57 | 31,71 | 31,57 | 31,59 | 0,03% | 286,00 |
| 20.08.2026 | 31,33 | 31,72 | 31,27 | 31,58 | -2,05% | 16,00 |
| 19.08.2026 | 30,18 | 32,71 | 30,15 | 32,24 | 9,55% | - |
| 18.08.2026 | 29,41 | 29,43 | 29,41 | 29,43 | -1,37% | 41,00 |
| 17.08.2026 | 30,10 | 30,30 | 29,84 | 29,84 | -1,44% | 111,00 |
| 14.08.2026 | 31,37 | 31,51 | 30,17 | 30,28 | -0,64% | - |
| 13.08.2026 | 29,20 | 30,47 | 29,20 | 30,47 | 6,95% | 353,00 |
| 12.08.2026 | 28,49 | 28,49 | 28,49 | 28,49 | -5,06% | 162,00 |
| 11.08.2026 | 29,33 | 30,01 | 29,33 | 30,01 | 3,09% | 503,00 |
| 10.08.2026 | 29,38 | 29,38 | 29,11 | 29,11 | -2,07% | 80,00 |
| 07.08.2026 | 29,27 | 30,36 | 28,92 | 29,73 | 6,85% | - |
| 06.08.2026 | 28,88 | 28,88 | 27,82 | 27,82 | -13,13% | 561,00 |
| 05.08.2026 | 32,18 | 32,54 | 31,85 | 32,03 | 1,51% | - |
| 04.08.2026 | 31,55 | 31,55 | 31,55 | 31,55 | 3,27% | 222,00 |
| 03.08.2026 | 30,02 | 30,67 | 30,02 | 30,55 | 3,26% | 131,00 |
| 31.07.2026 | 29,69 | 30,03 | 29,22 | 29,59 | 4,69% | - |
| 30.07.2026 | 30,00 | 30,09 | 28,14 | 28,26 | -6,89% | - |
| 29.07.2026 | 29,43 | 30,35 | 29,31 | 30,35 | 2,85% | 90,00 |
| 28.07.2026 | 28,17 | 29,51 | 28,16 | 29,51 | 6,00% | - |
| 27.07.2026 | 27,84 | 27,84 | 27,75 | 27,84 | 5,94% | 300,00 |
| 24.07.2026 | 26,31 | 26,31 | 26,28 | 26,28 | 0,69% | 21,00 |
| 23.07.2026 | 27,52 | 27,52 | 26,10 | 26,10 | -4,67% | 413,00 |
| 22.07.2026 | 27,71 | 27,71 | 27,38 | 27,38 | -2,11% | 108,00 |
| 21.07.2026 | 27,97 | 27,97 | 27,97 | 27,97 | -4,54% | 1,00 |
| 20.07.2026 | 29,27 | 29,35 | 29,27 | 29,30 | 1,65% | 46,00 |
| 17.07.2026 | 29,50 | 29,90 | 28,81 | 28,83 | -2,93% | - |
| 16.07.2026 | 29,44 | 30,06 | 29,13 | 29,70 | 6,02% | - |
| 15.07.2026 | 28,01 | 28,01 | 28,01 | 28,01 | -0,25% | 1,00 |
| 14.07.2026 | 27,98 | 28,18 | 27,37 | 28,08 | 1,26% | - |
| 13.07.2026 | 27,73 | 27,73 | 27,73 | 27,73 | -2,70% | 20,00 |
| 10.07.2026 | 29,02 | 29,94 | 28,50 | 28,50 | -1,72% | - |
| 09.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 5,07% | 200,00 |
| 08.07.2026 | 28,17 | 28,17 | 27,60 | 27,60 | -4,76% | 360,00 |
| 07.07.2026 | 28,85 | 28,98 | 28,85 | 28,98 | -1,29% | 1.346,00 |
| 06.07.2026 | 29,36 | 29,36 | 29,36 | 29,36 | -0,71% | 1.000,00 |
| 03.07.2026 | 29,45 | 29,57 | 29,45 | 29,57 | 3,10% | 104,00 |
| 02.07.2026 | 28,68 | 28,68 | 28,68 | 28,68 | -1,38% | 1,00 |
| 01.07.2026 | 27,61 | 29,19 | 27,61 | 29,08 | 7,27% | 459,00 |
| 30.06.2026 | 26,19 | 27,11 | 26,19 | 27,11 | -0,55% | 568,00 |
| 29.06.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 1,15% | 1,00 |
| 26.06.2026 | 26,43 | 26,95 | 26,43 | 26,95 | 4,22% | 200,00 |