37,925€
-3,82%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 39,23 | 39,29 | 37,44 | 38,19 | -2,73% | - |
| 26.02.2026 | 38,37 | 40,05 | 38,37 | 39,26 | 2,05% | 52,00 |
| 25.02.2026 | 37,15 | 38,78 | 36,50 | 38,47 | 3,44% | 25,00 |
| 24.02.2026 | 36,43 | 37,37 | 35,69 | 37,19 | 1,72% | 75,00 |
| 23.02.2026 | 38,21 | 38,90 | 36,44 | 36,56 | -4,82% | 147,00 |
| 20.02.2026 | 38,81 | 40,12 | 38,16 | 38,41 | -0,38% | 361,00 |
| 19.02.2026 | 38,11 | 38,64 | 37,72 | 38,56 | 1,35% | 90,00 |
| 18.02.2026 | 37,17 | 38,34 | 36,84 | 38,04 | 2,80% | 70,00 |
| 17.02.2026 | 36,40 | 37,82 | 36,06 | 37,01 | 1,13% | 100,00 |
| 16.02.2026 | 36,55 | 36,90 | 36,29 | 36,59 | -0,54% | 22,00 |
| 13.02.2026 | 36,79 | 37,64 | 35,62 | 36,79 | -0,47% | 180,00 |
| 12.02.2026 | 38,19 | 38,98 | 36,54 | 36,97 | -1,10% | 155,00 |
| 11.02.2026 | 43,18 | 44,13 | 36,89 | 37,38 | -18,61% | 1.655,00 |
| 10.02.2026 | 45,43 | 46,86 | 45,39 | 45,92 | 1,18% | 33,00 |
| 09.02.2026 | 46,02 | 46,08 | 45,12 | 45,39 | -1,29% | - |
| 06.02.2026 | 45,49 | 48,29 | 45,26 | 45,98 | 1,12% | - |
| 05.02.2026 | 48,00 | 48,81 | 45,43 | 45,47 | -5,44% | - |
| 04.02.2026 | 49,82 | 49,96 | 47,23 | 48,09 | -3,16% | 249,00 |
| 03.02.2026 | 52,30 | 52,68 | 49,51 | 49,66 | -5,97% | 24,00 |
| 02.02.2026 | 52,05 | 53,59 | 51,98 | 52,81 | 0,92% | 1,00 |
| 30.01.2026 | 54,32 | 54,70 | 52,04 | 52,33 | -3,45% | 20,00 |
| 29.01.2026 | 54,22 | 55,32 | 53,46 | 54,20 | -0,62% | - |
| 28.01.2026 | 54,78 | 55,69 | 54,52 | 54,54 | -0,62% | 40,00 |
| 27.01.2026 | 57,56 | 58,03 | 54,71 | 54,88 | -3,99% | 529,00 |
| 26.01.2026 | 56,69 | 57,99 | 56,66 | 57,16 | 0,69% | 145,00 |
| 23.01.2026 | 57,92 | 58,09 | 56,16 | 56,77 | -1,77% | 120,00 |
| 22.01.2026 | 55,30 | 58,03 | 55,28 | 57,79 | 4,48% | - |
| 21.01.2026 | 55,57 | 56,86 | 54,29 | 55,31 | -0,93% | - |
| 20.01.2026 | 57,07 | 57,09 | 55,08 | 55,83 | -2,65% | 265,00 |
| 19.01.2026 | 57,36 | 57,37 | 57,31 | 57,35 | -3,48% | - |
| 16.01.2026 | 57,93 | 59,91 | 57,74 | 59,42 | 3,27% | - |
| 15.01.2026 | 57,34 | 57,96 | 56,91 | 57,54 | -0,38% | - |
| 14.01.2026 | 58,09 | 59,20 | 56,76 | 57,76 | 0,17% | 25,00 |
| 13.01.2026 | 57,54 | 57,76 | 56,99 | 57,66 | 0,79% | 44,00 |
| 12.01.2026 | 57,28 | 57,77 | 56,72 | 57,21 | -3,90% | - |
| 09.01.2026 | 58,85 | 60,94 | 57,94 | 59,53 | 1,10% | 151,00 |
| 08.01.2026 | 57,54 | 59,28 | 56,75 | 58,88 | 1,64% | - |
| 07.01.2026 | 56,38 | 59,30 | 55,11 | 57,93 | 2,49% | 41,00 |
| 06.01.2026 | 55,97 | 56,71 | 54,51 | 56,52 | 0,04% | - |
| 05.01.2026 | 56,23 | 57,92 | 56,17 | 56,50 | -0,04% | - |
| 02.01.2026 | 57,57 | 59,05 | 56,04 | 56,52 | -4,70% | 333,00 |
| 29.12.2025 | 59,10 | 59,62 | 58,58 | 59,31 | 2,99% | 180,00 |
| 23.12.2025 | 57,69 | 58,10 | 57,23 | 57,59 | -0,36% | - |
| 22.12.2025 | 58,06 | 59,08 | 57,36 | 57,80 | -0,41% | 38,00 |
| 19.12.2025 | 56,68 | 58,31 | 56,55 | 58,04 | 2,24% | 76,00 |
| 18.12.2025 | 57,46 | 58,93 | 56,23 | 56,77 | -1,77% | - |
| 17.12.2025 | 58,89 | 59,56 | 57,64 | 57,79 | -1,58% | 17,00 |
| 16.12.2025 | 56,58 | 59,31 | 56,14 | 58,72 | 3,05% | 46,00 |
| 15.12.2025 | 61,88 | 61,93 | 53,74 | 56,98 | -7,55% | 103,00 |
| 12.12.2025 | 62,66 | 62,76 | 60,98 | 61,63 | -1,23% | 135,00 |
| 11.12.2025 | 62,52 | 63,61 | 62,10 | 62,40 | -0,53% | - |
| 10.12.2025 | 62,22 | 63,11 | 61,28 | 62,73 | 0,98% | - |
| 09.12.2025 | 60,52 | 62,24 | 60,24 | 62,12 | 2,47% | - |
| 08.12.2025 | 61,69 | 61,77 | 60,12 | 60,62 | -1,46% | 555,00 |
| 05.12.2025 | 62,98 | 63,18 | 61,37 | 61,52 | -2,60% | - |
| 04.12.2025 | 63,47 | 63,48 | 62,06 | 63,16 | -0,44% | - |
| 03.12.2025 | 60,39 | 63,59 | 60,06 | 63,44 | 4,29% | - |
| 02.12.2025 | 61,62 | 62,06 | 60,40 | 60,83 | -1,98% | 100,00 |
| 01.12.2025 | 62,04 | 62,34 | 61,06 | 62,06 | -0,88% | - |
| 28.11.2025 | 62,65 | 62,67 | 62,53 | 62,61 | 0,14% | - |
| 27.11.2025 | 62,58 | 62,66 | 62,52 | 62,52 | -0,46% | - |
| 26.11.2025 | 62,54 | 63,11 | 61,92 | 62,81 | 0,95% | 57,00 |
| 25.11.2025 | 61,13 | 62,28 | 60,87 | 62,22 | 1,85% | - |
| 24.11.2025 | 60,80 | 61,48 | 60,47 | 61,09 | 0,74% | - |
| 21.11.2025 | 57,12 | 61,04 | 56,95 | 60,64 | 4,91% | 24,00 |
| 20.11.2025 | 58,42 | 59,51 | 57,26 | 57,80 | -0,29% | 10,00 |
| 19.11.2025 | 56,92 | 58,54 | 56,92 | 57,97 | 1,59% | 256,00 |
| 18.11.2025 | 57,56 | 58,25 | 56,50 | 57,06 | -0,56% | 1.679,00 |
| 17.11.2025 | 57,96 | 58,81 | 57,05 | 57,38 | -0,74% | - |
| 14.11.2025 | 58,98 | 59,16 | 57,74 | 57,81 | -1,95% | - |
| 13.11.2025 | 60,51 | 60,53 | 58,79 | 58,96 | -2,01% | 100,00 |
| 12.11.2025 | 62,10 | 62,39 | 58,97 | 60,17 | -2,98% | 310,00 |
| 11.11.2025 | 61,31 | 62,19 | 60,81 | 62,02 | 0,81% | 53,00 |
| 10.11.2025 | 61,35 | 62,26 | 60,57 | 61,52 | 1,74% | 45,00 |
| 07.11.2025 | 60,56 | 60,94 | 59,70 | 60,47 | -0,20% | 2,00 |
| 06.11.2025 | 60,88 | 61,22 | 59,73 | 60,59 | -1,66% | 70,00 |
| 05.11.2025 | 60,93 | 61,83 | 60,44 | 61,61 | 0,54% | 17,00 |
| 04.11.2025 | 61,60 | 61,79 | 60,61 | 61,28 | -1,03% | 65,00 |
| 03.11.2025 | 61,98 | 63,50 | 61,45 | 61,92 | -0,16% | 110,00 |
| 31.10.2025 | 60,67 | 63,09 | 59,62 | 62,02 | 4,27% | - |
| 30.10.2025 | 59,52 | 61,34 | 59,29 | 59,48 | -0,10% | - |
| 29.10.2025 | 62,50 | 62,78 | 59,39 | 59,54 | -4,90% | - |
| 28.10.2025 | 63,61 | 64,03 | 62,12 | 62,61 | -2,52% | 92,00 |
| 27.10.2025 | 64,29 | 64,43 | 63,35 | 64,23 | -0,12% | - |
| 24.10.2025 | 64,39 | 65,71 | 64,12 | 64,31 | -0,11% | 144,00 |
| 23.10.2025 | 63,63 | 64,50 | 62,65 | 64,38 | 0,89% | 156,00 |
| 22.10.2025 | 63,52 | 63,87 | 62,26 | 63,81 | 0,30% | 10,00 |
| 21.10.2025 | 61,39 | 64,14 | 61,09 | 63,62 | 3,62% | 212,00 |
| 20.10.2025 | 60,00 | 61,52 | 59,96 | 61,40 | 2,69% | - |
| 17.10.2025 | 59,98 | 60,02 | 58,69 | 59,79 | -1,11% | 237,00 |
| 16.10.2025 | 60,06 | 61,61 | 60,02 | 60,46 | 0,60% | - |
| 15.10.2025 | 59,90 | 61,08 | 59,11 | 60,10 | 0,54% | 782,00 |
| 14.10.2025 | 57,53 | 59,81 | 57,37 | 59,78 | 3,48% | 246,00 |
| 13.10.2025 | 58,14 | 59,09 | 57,30 | 57,77 | -0,05% | 205,00 |
| 10.10.2025 | 59,03 | 59,44 | 57,41 | 57,80 | -1,48% | - |
| 09.10.2025 | 59,19 | 59,64 | 58,37 | 58,67 | -1,05% | 21,00 |
| 08.10.2025 | 60,34 | 60,66 | 59,04 | 59,29 | -0,55% | 20,00 |
| 07.10.2025 | 61,21 | 61,74 | 59,10 | 59,62 | -2,31% | 39,00 |
| 06.10.2025 | 63,50 | 64,42 | 60,29 | 61,03 | -4,46% | 382,00 |
| 03.10.2025 | 61,94 | 64,40 | 61,87 | 63,88 | 3,18% | - |