37,910€
-3,46%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 39,21 | 39,27 | 37,44 | 37,91 | -3,46% | - |
| 26.02.2026 | 38,37 | 40,05 | 38,37 | 39,27 | 2,04% | - |
| 25.02.2026 | 37,13 | 38,70 | 36,51 | 38,49 | 3,41% | 1.360,00 |
| 24.02.2026 | 36,41 | 37,36 | 35,69 | 37,22 | 2,51% | - |
| 23.02.2026 | 38,21 | 38,76 | 36,11 | 36,31 | -5,82% | - |
| 20.02.2026 | 38,81 | 40,15 | 38,16 | 38,55 | -0,35% | - |
| 19.02.2026 | 38,11 | 38,70 | 37,73 | 38,69 | 1,52% | 64,00 |
| 18.02.2026 | 37,19 | 38,35 | 36,84 | 38,11 | 2,68% | - |
| 17.02.2026 | 36,43 | 37,77 | 36,05 | 37,11 | 1,53% | - |
| 16.02.2026 | 36,55 | 36,69 | 36,52 | 36,55 | 0,23% | - |
| 13.02.2026 | 36,79 | 37,63 | 35,64 | 36,47 | 0,18% | - |
| 12.02.2026 | 38,17 | 38,97 | 36,40 | 36,40 | -4,13% | - |
| 11.02.2026 | 43,20 | 43,97 | 36,89 | 37,97 | -16,97% | - |
| 10.02.2026 | 45,41 | 46,87 | 45,36 | 45,73 | 1,00% | - |
| 09.02.2026 | 46,04 | 46,08 | 45,11 | 45,28 | -1,80% | - |
| 06.02.2026 | 45,51 | 48,35 | 45,24 | 46,11 | 1,75% | - |
| 05.02.2026 | 48,03 | 48,70 | 45,30 | 45,31 | -5,62% | - |
| 04.02.2026 | 49,78 | 49,96 | 47,24 | 48,01 | -2,93% | - |
| 03.02.2026 | 52,32 | 52,69 | 49,46 | 49,46 | -5,59% | - |
| 02.02.2026 | 52,03 | 53,59 | 51,98 | 52,39 | -0,21% | - |
| 30.01.2026 | 54,30 | 54,61 | 52,04 | 52,50 | -3,42% | - |
| 29.01.2026 | 54,20 | 55,34 | 53,46 | 54,36 | -0,09% | - |
| 28.01.2026 | 54,82 | 55,69 | 54,32 | 54,41 | -0,42% | - |
| 27.01.2026 | 57,51 | 58,11 | 54,49 | 54,64 | -5,04% | - |
| 26.01.2026 | 56,74 | 58,00 | 56,66 | 57,54 | 1,52% | - |
| 23.01.2026 | 57,88 | 58,13 | 56,17 | 56,68 | -1,87% | - |
| 22.01.2026 | 55,31 | 58,03 | 55,27 | 57,76 | 4,51% | - |
| 21.01.2026 | 55,55 | 56,70 | 54,30 | 55,27 | -0,38% | - |
| 20.01.2026 | 57,09 | 57,09 | 55,08 | 55,48 | -3,18% | - |
| 19.01.2026 | 57,39 | 57,50 | 57,26 | 57,30 | -1,73% | - |
| 16.01.2026 | 57,95 | 60,01 | 57,63 | 58,31 | 0,73% | - |
| 15.01.2026 | 57,36 | 57,97 | 56,91 | 57,89 | 0,89% | - |
| 14.01.2026 | 58,07 | 59,12 | 56,74 | 57,38 | -1,44% | - |
| 13.01.2026 | 57,54 | 58,26 | 56,97 | 58,22 | 1,15% | - |
| 12.01.2026 | 57,32 | 57,81 | 56,21 | 57,56 | -0,07% | - |
| 09.01.2026 | 58,87 | 60,98 | 57,60 | 57,60 | -2,11% | 2.070,00 |
| 08.01.2026 | 57,56 | 59,28 | 56,49 | 58,84 | 1,83% | - |
| 07.01.2026 | 56,33 | 59,30 | 55,00 | 57,78 | 2,52% | - |
| 06.01.2026 | 56,01 | 56,71 | 54,34 | 56,36 | 0,75% | - |
| 05.01.2026 | 56,21 | 57,93 | 55,94 | 55,94 | -0,11% | - |
| 02.01.2026 | 57,59 | 59,07 | 55,99 | 56,00 | -4,89% | - |
| 30.12.2025 | 59,36 | 59,47 | 58,88 | 58,88 | 0,03% | - |
| 29.12.2025 | 59,12 | 59,63 | 58,64 | 58,86 | 2,15% | - |
| 23.12.2025 | 57,69 | 58,11 | 56,86 | 57,62 | 0,21% | - |
| 22.12.2025 | 58,06 | 59,04 | 57,31 | 57,50 | 1,39% | - |
| 19.12.2025 | 56,68 | 56,89 | 56,57 | 56,71 | -0,19% | - |
| 18.12.2025 | 57,50 | 59,02 | 56,28 | 56,82 | -1,87% | - |
| 17.12.2025 | 58,89 | 59,76 | 57,71 | 57,90 | -1,58% | - |
| 16.12.2025 | 56,58 | 59,31 | 55,25 | 58,83 | 2,96% | - |
| 15.12.2025 | 61,88 | 62,09 | 53,72 | 57,14 | -6,65% | - |
| 12.12.2025 | 62,66 | 62,92 | 60,98 | 61,21 | -1,86% | - |
| 11.12.2025 | 62,48 | 63,72 | 62,15 | 62,37 | 0,27% | - |
| 10.12.2025 | 62,22 | 62,22 | 62,05 | 62,20 | 0,97% | - |
| 09.12.2025 | 60,55 | 62,41 | 60,02 | 61,60 | 1,43% | - |
| 08.12.2025 | 61,71 | 61,93 | 60,73 | 60,73 | -1,38% | - |
| 05.12.2025 | 62,98 | 63,21 | 61,36 | 61,58 | -1,09% | - |
| 04.12.2025 | 63,47 | 63,51 | 62,11 | 62,26 | -1,72% | - |
| 03.12.2025 | 60,39 | 63,58 | 60,04 | 63,35 | 4,43% | - |
| 02.12.2025 | 61,62 | 62,06 | 60,34 | 60,66 | -1,72% | - |
| 01.12.2025 | 62,04 | 62,35 | 60,84 | 61,72 | -0,55% | - |
| 28.11.2025 | 62,63 | 62,92 | 61,95 | 62,06 | -0,96% | - |
| 26.11.2025 | 62,54 | 63,10 | 61,92 | 62,66 | 0,80% | - |
| 25.11.2025 | 61,13 | 62,60 | 60,84 | 62,16 | 2,20% | - |
| 24.11.2025 | 60,80 | 61,46 | 60,46 | 60,82 | 3,58% | - |
| 21.11.2025 | 57,12 | 58,93 | 56,95 | 58,72 | 0,70% | - |
| 20.11.2025 | 58,42 | 58,47 | 58,23 | 58,31 | 1,22% | - |
| 19.11.2025 | 56,92 | 57,83 | 56,90 | 57,61 | -0,67% | - |
| 18.11.2025 | 57,56 | 58,25 | 56,50 | 58,00 | 0,07% | - |
| 14.11.2025 | 58,98 | 59,16 | 57,63 | 57,96 | -3,21% | - |
| 13.11.2025 | 60,51 | 60,53 | 59,30 | 59,88 | -0,30% | - |
| 12.11.2025 | 62,10 | 62,39 | 58,98 | 60,06 | -2,53% | - |
| 11.11.2025 | 61,31 | 62,18 | 60,73 | 61,62 | 0,39% | - |
| 10.11.2025 | 61,35 | 62,26 | 60,55 | 61,38 | 1,77% | - |
| 07.11.2025 | 60,56 | 60,74 | 59,70 | 60,31 | -0,12% | - |
| 06.11.2025 | 60,88 | 61,11 | 59,77 | 60,38 | -0,92% | - |
| 05.11.2025 | 60,93 | 61,83 | 60,75 | 60,94 | 0,13% | - |
| 04.11.2025 | 61,60 | 61,98 | 60,61 | 60,86 | -1,01% | - |
| 03.11.2025 | 61,98 | 63,66 | 61,08 | 61,48 | -0,84% | - |
| 31.10.2025 | 60,71 | 63,09 | 57,85 | 62,00 | 5,10% | - |
| 30.10.2025 | 59,49 | 62,67 | 58,82 | 58,99 | -0,84% | - |
| 29.10.2025 | 62,50 | 62,92 | 59,28 | 59,49 | -4,45% | - |
| 28.10.2025 | 63,63 | 64,03 | 62,12 | 62,26 | -2,63% | - |
| 27.10.2025 | 64,29 | 64,91 | 63,31 | 63,94 | -1,33% | - |
| 24.10.2025 | 64,39 | 65,75 | 64,12 | 64,80 | 1,44% | - |
| 23.10.2025 | 63,64 | 63,91 | 63,33 | 63,88 | 0,06% | - |
| 22.10.2025 | 63,52 | 63,95 | 62,27 | 63,84 | -0,03% | - |
| 21.10.2025 | 61,39 | 64,13 | 61,09 | 63,86 | 4,02% | - |
| 20.10.2025 | 60,00 | 61,48 | 59,96 | 61,39 | 2,87% | - |
| 17.10.2025 | 59,96 | 60,52 | 58,45 | 59,68 | -1,79% | 170,00 |
| 16.10.2025 | 60,04 | 61,70 | 60,02 | 60,77 | 1,52% | - |
| 15.10.2025 | 59,90 | 60,80 | 59,12 | 59,86 | 4,80% | - |
| 14.10.2025 | 57,53 | 60,26 | 57,12 | 57,12 | -0,66% | - |
| 13.10.2025 | 58,14 | 59,09 | 57,32 | 57,50 | -0,07% | - |
| 10.10.2025 | 59,03 | 59,42 | 57,37 | 57,54 | -1,93% | - |
| 09.10.2025 | 59,19 | 59,64 | 58,38 | 58,67 | -0,79% | - |
| 08.10.2025 | 60,34 | 60,66 | 59,06 | 59,14 | -0,37% | - |
| 07.10.2025 | 61,21 | 61,57 | 59,13 | 59,36 | -2,43% | - |
| 06.10.2025 | 63,50 | 64,42 | 60,30 | 60,84 | -4,13% | - |
| 03.10.2025 | 61,94 | 64,41 | 61,85 | 63,46 | 2,99% | - |
| 02.10.2025 | 60,60 | 61,98 | 60,42 | 61,62 | 2,22% | - |