45,535€
0,08%
Echtzeit-Aktienkurs Zillow Group Inc.
Bid:
Ask:
Aktienkurse zur Zillow Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 45,66 | 45,66 | 45,51 | 45,53 | 0,05% | - |
| 05.02.2026 | 48,31 | 48,81 | 45,43 | 45,50 | -5,34% | - |
| 04.02.2026 | 49,61 | 49,96 | 47,23 | 48,07 | -3,55% | - |
| 03.02.2026 | 52,40 | 52,65 | 49,66 | 49,84 | -4,75% | 2,00 |
| 02.02.2026 | 52,53 | 53,59 | 51,98 | 52,32 | -0,40% | - |
| 30.01.2026 | 54,48 | 54,60 | 52,03 | 52,53 | -2,67% | - |
| 29.01.2026 | 54,21 | 55,35 | 53,70 | 53,97 | -2,09% | - |
| 28.01.2026 | 55,49 | 55,69 | 54,68 | 55,12 | 0,97% | 4,00 |
| 27.01.2026 | 57,55 | 58,12 | 54,56 | 54,59 | -5,37% | - |
| 26.01.2026 | 56,94 | 58,00 | 56,62 | 57,69 | 1,64% | 15,00 |
| 23.01.2026 | 57,81 | 58,44 | 56,20 | 56,76 | -1,54% | 1,00 |
| 22.01.2026 | 55,27 | 58,04 | 55,16 | 57,65 | 4,34% | 81,00 |
| 21.01.2026 | 55,51 | 56,86 | 54,31 | 55,25 | -0,88% | - |
| 20.01.2026 | 56,79 | 57,21 | 55,08 | 55,74 | -2,88% | - |
| 19.01.2026 | 57,85 | 57,85 | 57,39 | 57,39 | -1,53% | - |
| 16.01.2026 | 57,87 | 60,00 | 57,42 | 58,28 | 1,46% | - |
| 15.01.2026 | 57,41 | 57,99 | 56,91 | 57,44 | -0,33% | - |
| 14.01.2026 | 58,25 | 59,01 | 56,73 | 57,63 | -0,43% | - |
| 13.01.2026 | 57,27 | 57,96 | 56,65 | 57,88 | 1,08% | - |
| 12.01.2026 | 57,73 | 57,80 | 56,20 | 57,26 | -1,29% | - |
| 09.01.2026 | 60,05 | 61,05 | 57,99 | 58,01 | -1,44% | - |
| 08.01.2026 | 56,73 | 59,28 | 56,50 | 58,86 | 0,94% | - |
| 07.01.2026 | 55,65 | 59,29 | 55,02 | 58,31 | 3,20% | - |
| 06.01.2026 | 56,68 | 56,68 | 54,33 | 56,50 | -0,28% | - |
| 05.01.2026 | 56,05 | 57,93 | 56,04 | 56,66 | 0,37% | 26,00 |
| 02.01.2026 | 58,13 | 59,05 | 56,05 | 56,45 | -4,85% | - |
| 30.12.2025 | 58,74 | 59,39 | 58,74 | 59,33 | 0,14% | - |
| 29.12.2025 | 59,16 | 59,55 | 58,62 | 59,25 | 2,42% | - |
| 23.12.2025 | 57,79 | 58,11 | 56,80 | 57,85 | 0,47% | - |
| 22.12.2025 | 58,05 | 59,10 | 57,26 | 57,58 | -0,81% | - |
| 19.12.2025 | 56,80 | 58,31 | 56,33 | 58,05 | 2,22% | - |
| 18.12.2025 | 57,33 | 59,03 | 56,24 | 56,79 | -1,92% | - |
| 17.12.2025 | 58,68 | 59,57 | 57,72 | 57,90 | -1,65% | - |
| 16.12.2025 | 56,56 | 59,36 | 55,25 | 58,87 | 3,10% | - |
| 15.12.2025 | 61,86 | 62,39 | 53,69 | 57,10 | -6,56% | 2,00 |
| 12.12.2025 | 62,56 | 62,93 | 60,98 | 61,11 | -1,94% | - |
| 11.12.2025 | 62,72 | 63,72 | 62,12 | 62,32 | -0,95% | - |
| 10.12.2025 | 62,16 | 62,94 | 61,24 | 62,92 | 1,52% | - |
| 09.12.2025 | 60,71 | 62,24 | 60,24 | 61,98 | 2,26% | - |
| 08.12.2025 | 61,76 | 62,09 | 60,12 | 60,61 | -1,33% | - |
| 05.12.2025 | 62,92 | 63,23 | 61,37 | 61,43 | -2,46% | - |
| 04.12.2025 | 63,31 | 63,52 | 61,99 | 62,98 | -0,62% | - |
| 03.12.2025 | 60,39 | 63,59 | 59,79 | 63,37 | 4,07% | - |
| 02.12.2025 | 61,58 | 62,06 | 60,41 | 60,89 | -2,00% | - |
| 01.12.2025 | 62,40 | 62,40 | 60,77 | 62,13 | -0,30% | 5,00 |
| 28.11.2025 | 62,54 | 63,11 | 62,00 | 62,32 | -0,45% | - |
| 27.11.2025 | 62,54 | 62,60 | 62,50 | 62,60 | -0,54% | - |
| 26.11.2025 | 62,56 | 63,10 | 61,90 | 62,94 | 0,78% | - |
| 25.11.2025 | 60,99 | 62,48 | 60,82 | 62,45 | 2,19% | - |
| 24.11.2025 | 60,75 | 61,47 | 60,44 | 61,11 | 0,71% | - |
| 21.11.2025 | 57,00 | 61,07 | 56,93 | 60,68 | 5,92% | - |
| 20.11.2025 | 58,40 | 59,50 | 57,15 | 57,29 | -1,19% | - |
| 19.11.2025 | 56,98 | 58,55 | 56,88 | 57,98 | 1,29% | - |
| 18.11.2025 | 57,89 | 58,25 | 56,50 | 57,24 | -1,00% | - |
| 17.11.2025 | 57,83 | 58,79 | 57,07 | 57,82 | -1,01% | - |
| 14.11.2025 | 59,04 | 59,16 | 57,49 | 58,41 | -1,07% | - |
| 13.11.2025 | 60,41 | 60,58 | 58,81 | 59,04 | -2,04% | - |
| 12.11.2025 | 62,04 | 62,99 | 58,97 | 60,27 | -2,87% | - |
| 11.11.2025 | 61,64 | 62,05 | 60,74 | 62,05 | 1,42% | - |
| 10.11.2025 | 61,21 | 62,26 | 60,52 | 61,18 | 0,18% | - |
| 07.11.2025 | 60,39 | 61,45 | 59,63 | 61,07 | 1,01% | - |
| 06.11.2025 | 60,89 | 61,62 | 59,74 | 60,46 | -1,61% | - |
| 05.11.2025 | 60,91 | 61,83 | 60,39 | 61,45 | 0,15% | - |
| 04.11.2025 | 62,02 | 62,02 | 60,60 | 61,36 | -1,02% | - |
| 03.11.2025 | 62,05 | 63,68 | 61,16 | 61,99 | 0,54% | - |
| 31.10.2025 | 61,83 | 63,09 | 58,22 | 61,66 | 2,58% | - |
| 30.10.2025 | 59,49 | 61,94 | 59,12 | 60,11 | 1,20% | - |
| 29.10.2025 | 62,51 | 63,09 | 59,21 | 59,40 | -5,14% | 62,00 |
| 28.10.2025 | 63,66 | 64,27 | 62,58 | 62,62 | -2,28% | 12,00 |
| 27.10.2025 | 64,29 | 64,60 | 63,31 | 64,08 | 0,38% | - |
| 24.10.2025 | 63,99 | 65,71 | 63,84 | 63,84 | -0,72% | 39,00 |
| 23.10.2025 | 63,73 | 64,43 | 62,65 | 64,30 | 1,31% | 30,00 |
| 22.10.2025 | 63,33 | 63,87 | 62,26 | 63,47 | -0,19% | 4,00 |
| 21.10.2025 | 61,35 | 64,14 | 61,09 | 63,59 | 3,53% | 4,00 |
| 20.10.2025 | 60,00 | 61,51 | 59,96 | 61,42 | 4,30% | 30,00 |
| 17.10.2025 | 60,21 | 60,52 | 58,46 | 58,89 | -2,35% | 60,00 |
| 16.10.2025 | 60,07 | 61,69 | 60,00 | 60,31 | 0,15% | 49,00 |
| 15.10.2025 | 58,82 | 60,80 | 58,82 | 60,22 | 0,35% | 220,00 |
| 14.10.2025 | 57,87 | 60,17 | 57,33 | 60,01 | 3,95% | 67,00 |
| 13.10.2025 | 57,59 | 59,12 | 57,29 | 57,73 | -0,05% | 9,00 |
| 10.10.2025 | 58,98 | 59,47 | 57,38 | 57,76 | -2,99% | - |
| 09.10.2025 | 59,38 | 59,63 | 58,88 | 59,54 | 0,30% | - |
| 08.10.2025 | 60,01 | 60,66 | 59,04 | 59,36 | -1,08% | - |
| 07.10.2025 | 61,13 | 61,59 | 59,08 | 60,01 | -1,69% | 2,00 |
| 06.10.2025 | 63,36 | 64,42 | 60,29 | 61,04 | -3,59% | - |
| 03.10.2025 | 61,86 | 64,40 | 61,50 | 63,31 | 2,73% | - |
| 02.10.2025 | 60,69 | 61,68 | 60,39 | 61,63 | 1,82% | - |
| 01.10.2025 | 63,09 | 63,28 | 60,19 | 60,53 | -4,62% | 2,00 |
| 30.09.2025 | 66,63 | 67,17 | 61,73 | 63,46 | -4,76% | - |
| 29.09.2025 | 66,25 | 66,80 | 65,28 | 66,63 | 0,79% | 12,00 |
| 26.09.2025 | 64,72 | 66,14 | 64,44 | 66,11 | 2,13% | - |
| 25.09.2025 | 65,19 | 65,60 | 64,22 | 64,73 | -0,81% | 2,00 |
| 24.09.2025 | 64,72 | 66,50 | 64,60 | 65,26 | -0,34% | 2,00 |
| 23.09.2025 | 66,18 | 67,35 | 65,25 | 65,48 | -1,34% | - |
| 22.09.2025 | 71,27 | 71,27 | 65,90 | 66,37 | -7,21% | 77,00 |
| 19.09.2025 | 73,44 | 74,42 | 71,34 | 71,53 | -2,17% | 2,00 |
| 18.09.2025 | 73,49 | 74,94 | 72,51 | 73,12 | -2,43% | 20,00 |
| 17.09.2025 | 72,13 | 75,82 | 72,09 | 74,94 | 4,88% | 1,00 |
| 16.09.2025 | 71,18 | 72,20 | 70,53 | 71,45 | 0,48% | - |
| 15.09.2025 | 71,93 | 72,47 | 70,52 | 71,11 | -1,56% | - |