29,675€
0,59%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,37 | 29,64 | 28,12 | 29,62 | 4,63% | - |
| 19.10.2026 | 28,54 | 28,54 | 27,84 | 28,31 | -0,18% | - |
| 16.10.2026 | 28,93 | 29,35 | 28,03 | 28,36 | -2,00% | - |
| 15.10.2026 | 26,09 | 29,01 | 26,09 | 28,94 | 10,29% | - |
| 14.10.2026 | 25,78 | 26,26 | 24,98 | 26,24 | 1,82% | - |
| 13.10.2026 | 25,75 | 25,99 | 25,36 | 25,77 | 0,21% | - |
| 12.10.2026 | 26,75 | 26,79 | 25,72 | 25,72 | -3,56% | - |
| 09.10.2026 | 26,67 | 26,95 | 26,10 | 26,67 | 0,49% | - |
| 08.10.2026 | 24,92 | 26,75 | 24,76 | 26,54 | 6,35% | - |
| 07.10.2026 | 25,22 | 25,32 | 24,64 | 24,95 | -0,93% | - |
| 06.10.2026 | 25,11 | 25,67 | 24,95 | 25,19 | 0,46% | - |
| 05.10.2026 | 25,08 | 25,55 | 24,89 | 25,07 | 0,44% | - |
| 02.10.2026 | 25,33 | 25,71 | 24,94 | 24,96 | -1,75% | - |
| 01.10.2026 | 24,57 | 25,54 | 24,19 | 25,41 | 3,91% | - |
| 30.09.2026 | 24,78 | 24,92 | 24,33 | 24,45 | -1,13% | - |
| 29.09.2026 | 24,74 | 25,06 | 24,47 | 24,73 | -0,16% | - |
| 28.09.2026 | 25,66 | 25,70 | 24,58 | 24,77 | -3,64% | - |
| 25.09.2026 | 25,46 | 26,06 | 25,34 | 25,71 | 1,18% | - |
| 24.09.2026 | 25,79 | 26,43 | 24,97 | 25,41 | -1,45% | - |
| 23.09.2026 | 27,67 | 27,73 | 25,77 | 25,78 | -6,58% | - |
| 22.09.2026 | 27,14 | 27,81 | 26,78 | 27,60 | 1,62% | - |
| 21.09.2026 | 26,46 | 27,34 | 26,42 | 27,16 | 3,09% | - |
| 18.09.2026 | 26,77 | 27,18 | 26,34 | 26,34 | -1,40% | 3.120,00 |
| 17.09.2026 | 28,51 | 28,58 | 26,69 | 26,72 | -4,23% | - |
| 16.09.2026 | 28,79 | 28,85 | 27,68 | 27,90 | -2,89% | - |
| 15.09.2026 | 29,25 | 29,28 | 28,37 | 28,73 | -1,93% | - |
| 14.09.2026 | 28,72 | 29,59 | 28,65 | 29,29 | 2,23% | - |
| 11.09.2026 | 27,56 | 28,81 | 27,55 | 28,65 | 4,68% | - |
| 10.09.2026 | 28,29 | 28,31 | 27,35 | 27,37 | -2,96% | - |
| 09.09.2026 | 28,40 | 28,60 | 27,87 | 28,21 | -0,70% | - |
| 08.09.2026 | 30,14 | 30,43 | 28,25 | 28,41 | -5,93% | - |
| 07.09.2026 | 30,29 | 30,30 | 30,16 | 30,20 | -0,71% | - |
| 04.09.2026 | 30,99 | 31,02 | 29,93 | 30,41 | -1,82% | 700,00 |
| 03.09.2026 | 30,60 | 32,22 | 30,42 | 30,98 | 1,23% | - |
| 02.09.2026 | 29,67 | 30,96 | 29,62 | 30,60 | 3,34% | - |
| 01.09.2026 | 30,87 | 30,90 | 29,38 | 29,61 | -3,93% | - |
| 31.08.2026 | 31,51 | 31,61 | 30,75 | 30,82 | -2,44% | - |
| 28.08.2026 | 32,02 | 32,41 | 31,33 | 31,59 | 1,23% | 14.800,00 |
| 27.08.2026 | 30,99 | 31,34 | 30,29 | 31,21 | 1,07% | - |
| 26.08.2026 | 31,81 | 31,97 | 30,88 | 30,88 | -2,85% | 9.324,00 |
| 25.08.2026 | 32,58 | 33,23 | 31,65 | 31,78 | -2,37% | 8.596,00 |
| 24.08.2026 | 31,59 | 32,67 | 31,40 | 32,55 | 3,38% | - |
| 21.08.2026 | 31,29 | 32,00 | 30,98 | 31,49 | 0,53% | - |
| 20.08.2026 | 32,41 | 32,43 | 30,75 | 31,32 | -2,29% | - |
| 19.08.2026 | 30,16 | 32,71 | 30,15 | 32,06 | 5,22% | - |
| 18.08.2026 | 29,59 | 30,87 | 29,57 | 30,47 | 2,80% | - |
| 17.08.2026 | 30,33 | 30,33 | 29,29 | 29,64 | -2,55% | - |
| 14.08.2026 | 31,41 | 31,51 | 30,16 | 30,41 | -3,25% | - |
| 13.08.2026 | 29,07 | 31,70 | 28,91 | 31,43 | 8,68% | - |
| 12.08.2026 | 29,70 | 29,85 | 28,42 | 28,92 | -2,63% | - |
| 11.08.2026 | 29,52 | 30,41 | 28,65 | 29,70 | 0,61% | - |
| 10.08.2026 | 29,26 | 30,13 | 28,63 | 29,52 | 0,58% | - |
| 07.08.2026 | 29,25 | 30,36 | 28,88 | 29,35 | 0,19% | - |
| 06.08.2026 | 29,57 | 29,59 | 26,57 | 29,30 | -8,15% | - |
| 05.08.2026 | 32,23 | 32,54 | 31,64 | 31,90 | -0,72% | - |
| 04.08.2026 | 31,19 | 32,17 | 30,66 | 32,13 | 3,30% | - |
| 03.08.2026 | 30,24 | 31,38 | 30,11 | 31,10 | 3,34% | - |
| 31.07.2026 | 29,75 | 30,22 | 29,22 | 30,10 | 1,97% | 9.288,00 |
| 30.07.2026 | 29,99 | 30,09 | 28,14 | 29,52 | -1,58% | 8.905,00 |
| 29.07.2026 | 29,59 | 30,64 | 28,59 | 29,99 | 1,63% | 9.600,00 |
| 28.07.2026 | 28,15 | 29,72 | 28,15 | 29,51 | 4,91% | - |
| 27.07.2026 | 27,11 | 28,81 | 27,09 | 28,13 | 4,24% | - |
| 24.07.2026 | 25,98 | 27,36 | 25,59 | 26,99 | 3,87% | - |
| 23.07.2026 | 27,17 | 27,45 | 25,80 | 25,98 | -5,51% | - |
| 22.07.2026 | 27,89 | 28,09 | 27,16 | 27,50 | -1,42% | - |
| 21.07.2026 | 28,87 | 28,89 | 27,59 | 27,89 | -3,03% | - |
| 20.07.2026 | 29,43 | 29,58 | 28,33 | 28,76 | -2,34% | - |
| 17.07.2026 | 29,50 | 29,90 | 28,73 | 29,45 | -0,77% | - |
| 16.07.2026 | 29,44 | 30,06 | 29,13 | 29,68 | 0,88% | - |
| 15.07.2026 | 27,83 | 29,81 | 27,80 | 29,42 | 5,11% | - |
| 14.07.2026 | 28,01 | 28,55 | 27,37 | 27,99 | -0,23% | 152,00 |
| 13.07.2026 | 27,96 | 28,70 | 27,41 | 28,06 | 0,04% | - |
| 10.07.2026 | 29,01 | 29,94 | 27,96 | 28,05 | -3,43% | - |
| 09.07.2026 | 28,16 | 29,16 | 27,78 | 29,04 | 3,83% | - |
| 08.07.2026 | 28,57 | 28,73 | 27,44 | 27,97 | -2,34% | - |
| 07.07.2026 | 28,82 | 29,84 | 28,57 | 28,64 | -0,54% | - |
| 06.07.2026 | 29,43 | 29,61 | 28,68 | 28,80 | -2,11% | 4.125,00 |
| 03.07.2026 | 29,26 | 29,44 | 29,23 | 29,42 | 0,68% | 5.576,00 |
| 02.07.2026 | 28,68 | 29,43 | 28,53 | 29,22 | 1,85% | - |
| 01.07.2026 | 27,41 | 29,31 | 27,38 | 28,69 | 4,48% | - |
| 30.06.2026 | 27,59 | 27,62 | 26,09 | 27,46 | -0,05% | - |
| 29.06.2026 | 27,50 | 27,52 | 26,87 | 27,47 | 0,26% | - |
| 26.06.2026 | 25,55 | 27,46 | 25,52 | 27,40 | 6,99% | - |
| 25.06.2026 | 26,82 | 26,96 | 25,54 | 25,61 | -4,67% | - |
| 24.06.2026 | 27,05 | 28,17 | 26,87 | 26,87 | 0,04% | 7.400,00 |
| 23.06.2026 | 26,65 | 27,39 | 26,45 | 26,86 | 0,73% | - |
| 22.06.2026 | 28,25 | 28,68 | 26,62 | 26,66 | -5,68% | - |
| 19.06.2026 | 28,35 | 28,37 | 28,25 | 28,27 | 0,05% | - |
| 18.06.2026 | 28,15 | 28,64 | 27,64 | 28,25 | 0,71% | - |
| 17.06.2026 | 28,87 | 30,08 | 28,04 | 28,05 | -2,81% | - |
| 16.06.2026 | 28,23 | 29,03 | 27,78 | 28,86 | 2,34% | - |
| 15.06.2026 | 28,02 | 29,56 | 27,75 | 28,20 | 1,26% | - |
| 12.06.2026 | 28,60 | 28,87 | 27,42 | 27,85 | -2,40% | - |
| 11.06.2026 | 29,64 | 30,10 | 27,60 | 28,54 | -3,42% | - |
| 10.06.2026 | 30,98 | 31,07 | 29,55 | 29,55 | -4,80% | - |
| 09.06.2026 | 30,17 | 31,42 | 30,10 | 31,04 | 2,87% | - |
| 08.06.2026 | 30,59 | 31,06 | 29,88 | 30,17 | -1,53% | - |
| 05.06.2026 | 30,96 | 31,58 | 30,33 | 30,64 | -1,00% | - |
| 04.06.2026 | 30,66 | 31,85 | 30,36 | 30,95 | 0,88% | - |
| 03.06.2026 | 31,56 | 31,83 | 29,89 | 30,68 | -2,42% | - |