30,315€
-1,38%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 30,78 | 31,16 | 30,20 | 30,32 | -1,37% | - |
| 28.05.2026 | 31,35 | 31,71 | 30,66 | 30,74 | -1,74% | - |
| 27.05.2026 | 30,85 | 32,68 | 30,75 | 31,28 | 0,50% | - |
| 26.05.2026 | 31,88 | 32,17 | 31,06 | 31,13 | -2,67% | - |
| 25.05.2026 | 31,95 | 32,01 | 31,93 | 31,98 | 0,65% | - |
| 22.05.2026 | 32,15 | 32,33 | 31,32 | 31,78 | -0,89% | - |
| 21.05.2026 | 31,73 | 32,07 | 30,84 | 32,06 | 0,91% | - |
| 20.05.2026 | 31,38 | 31,80 | 30,32 | 31,77 | 1,23% | - |
| 19.05.2026 | 32,25 | 33,09 | 31,16 | 31,39 | -3,03% | - |
| 18.05.2026 | 32,51 | 34,02 | 32,01 | 32,37 | -1,18% | - |
| 15.05.2026 | 32,43 | 33,21 | 32,07 | 32,75 | 1,17% | - |
| 14.05.2026 | 33,29 | 33,54 | 32,37 | 32,37 | -2,59% | - |
| 13.05.2026 | 33,94 | 34,17 | 32,71 | 33,23 | -2,09% | - |
| 12.05.2026 | 34,54 | 34,81 | 33,68 | 33,94 | -1,68% | - |
| 11.05.2026 | 36,00 | 36,02 | 34,34 | 34,52 | -3,02% | - |
| 08.05.2026 | 37,57 | 37,62 | 35,29 | 35,60 | -5,16% | - |
| 07.05.2026 | 35,75 | 38,22 | 35,75 | 37,53 | -1,21% | - |
| 06.05.2026 | 37,48 | 39,04 | 37,44 | 37,99 | 1,27% | - |
| 05.05.2026 | 38,04 | 38,29 | 37,13 | 37,52 | -0,90% | - |
| 04.05.2026 | 38,83 | 39,13 | 37,72 | 37,86 | -0,41% | - |
| 30.04.2026 | 37,02 | 38,01 | 36,63 | 38,01 | 2,15% | - |
| 29.04.2026 | 38,46 | 38,46 | 36,83 | 37,21 | -3,00% | - |
| 28.04.2026 | 39,03 | 39,66 | 37,98 | 38,36 | -1,62% | - |
| 27.04.2026 | 38,84 | 39,52 | 38,59 | 38,99 | 0,13% | - |
| 24.04.2026 | 38,06 | 39,17 | 37,89 | 38,94 | 2,24% | - |
| 23.04.2026 | 39,11 | 39,32 | 37,44 | 38,09 | -2,72% | - |
| 22.04.2026 | 40,30 | 40,75 | 38,82 | 39,15 | -0,62% | - |
| 21.04.2026 | 40,34 | 41,23 | 39,29 | 39,40 | -2,12% | - |
| 20.04.2026 | 39,71 | 40,52 | 39,19 | 40,25 | 0,98% | - |
| 17.04.2026 | 37,52 | 40,17 | 37,50 | 39,86 | 6,45% | - |
| 16.04.2026 | 36,96 | 37,88 | 36,88 | 37,45 | 1,33% | - |
| 15.04.2026 | 34,76 | 37,12 | 34,75 | 36,96 | 6,30% | - |
| 14.04.2026 | 34,52 | 36,24 | 34,42 | 34,77 | 0,61% | - |
| 13.04.2026 | 33,95 | 34,94 | 33,67 | 34,56 | 1,78% | - |
| 10.04.2026 | 34,74 | 35,12 | 33,66 | 33,95 | -2,05% | - |
| 09.04.2026 | 35,60 | 35,62 | 34,14 | 34,66 | -2,67% | - |
| 08.04.2026 | 37,55 | 37,87 | 35,46 | 35,61 | 0,92% | - |
| 07.04.2026 | 36,25 | 36,34 | 35,08 | 35,29 | 0,13% | - |
| 02.04.2026 | 34,68 | 36,47 | 34,09 | 35,24 | 0,84% | - |
| 01.04.2026 | 35,85 | 36,22 | 34,38 | 34,95 | -2,44% | - |
| 31.03.2026 | 35,74 | 36,56 | 34,77 | 35,82 | 1,04% | 4.590,00 |
| 30.03.2026 | 35,18 | 36,23 | 35,18 | 35,45 | 1,05% | - |
| 27.03.2026 | 36,96 | 36,96 | 34,74 | 35,08 | -4,87% | - |
| 26.03.2026 | 37,40 | 38,55 | 36,47 | 36,88 | -1,14% | - |
| 25.03.2026 | 38,96 | 39,83 | 36,54 | 37,30 | -4,16% | - |
| 24.03.2026 | 38,45 | 38,97 | 37,11 | 38,92 | 1,10% | 7.776,00 |
| 23.03.2026 | 37,15 | 38,97 | 37,06 | 38,50 | 2,43% | - |
| 20.03.2026 | 38,66 | 38,80 | 37,39 | 37,58 | -2,41% | 2.400,00 |
| 19.03.2026 | 40,04 | 40,12 | 38,12 | 38,51 | -3,63% | - |
| 18.03.2026 | 39,29 | 40,09 | 38,43 | 39,96 | 2,32% | - |
| 17.03.2026 | 36,56 | 39,16 | 36,56 | 39,06 | 6,30% | - |
| 16.03.2026 | 37,18 | 37,49 | 36,69 | 36,74 | -0,46% | - |
| 13.03.2026 | 35,37 | 37,67 | 35,23 | 36,91 | 4,24% | - |
| 12.03.2026 | 37,84 | 38,96 | 35,34 | 35,41 | -7,61% | - |
| 11.03.2026 | 37,77 | 38,56 | 37,24 | 38,33 | 1,90% | - |
| 10.03.2026 | 38,87 | 39,10 | 37,15 | 37,61 | -3,24% | - |
| 09.03.2026 | 39,10 | 39,46 | 37,90 | 38,87 | -1,88% | - |
| 06.03.2026 | 40,56 | 40,64 | 38,83 | 39,62 | -2,19% | - |
| 05.03.2026 | 39,63 | 42,47 | 39,45 | 40,50 | 2,26% | - |
| 04.03.2026 | 39,03 | 40,37 | 38,88 | 39,61 | 1,06% | - |
| 03.03.2026 | 37,15 | 40,00 | 36,68 | 39,19 | 4,84% | - |
| 02.03.2026 | 37,70 | 37,87 | 36,66 | 37,38 | -1,40% | - |
| 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% | - |