28,365€
-5,01%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 28,70 | 28,70 | 27,64 | 28,28 | -5,31% | - |
| 17.06.2026 | 28,87 | 29,92 | 28,61 | 29,86 | 4,35% | - |
| 16.06.2026 | 28,19 | 28,79 | 27,76 | 28,62 | 1,35% | - |
| 15.06.2026 | 28,11 | 29,56 | 27,99 | 28,24 | -0,56% | 4,00 |
| 12.06.2026 | 28,47 | 28,87 | 27,52 | 28,40 | 0,51% | 89,00 |
| 11.06.2026 | 29,71 | 30,24 | 27,63 | 28,25 | -5,94% | - |
| 10.06.2026 | 31,03 | 31,05 | 29,97 | 30,04 | -2,67% | - |
| 09.06.2026 | 30,17 | 31,40 | 30,03 | 30,86 | 0,90% | - |
| 08.06.2026 | 30,63 | 31,10 | 29,88 | 30,59 | -0,10% | 50,00 |
| 05.06.2026 | 30,99 | 31,58 | 30,33 | 30,62 | -0,44% | 228,00 |
| 04.06.2026 | 30,68 | 31,85 | 30,40 | 30,75 | 1,28% | - |
| 03.06.2026 | 31,21 | 31,83 | 29,88 | 30,36 | -3,19% | - |
| 02.06.2026 | 31,51 | 32,14 | 30,21 | 31,36 | 0,27% | - |
| 01.06.2026 | 30,86 | 31,50 | 30,10 | 31,28 | 2,09% | 150,00 |
| 29.05.2026 | 30,93 | 31,16 | 30,31 | 30,64 | -0,62% | - |
| 28.05.2026 | 31,29 | 31,78 | 30,67 | 30,83 | -1,28% | - |
| 27.05.2026 | 31,13 | 32,71 | 30,73 | 31,23 | -0,53% | - |
| 26.05.2026 | 31,98 | 32,16 | 31,06 | 31,39 | -1,86% | 3,00 |
| 25.05.2026 | 31,89 | 31,99 | 31,89 | 31,99 | 1,96% | 4,00 |
| 22.05.2026 | 31,89 | 32,36 | 31,32 | 31,37 | -1,78% | - |
| 21.05.2026 | 31,52 | 32,00 | 30,83 | 31,94 | 1,49% | - |
| 20.05.2026 | 31,81 | 31,81 | 30,29 | 31,47 | 0,18% | - |
| 19.05.2026 | 32,30 | 33,10 | 31,16 | 31,42 | -2,75% | 6,00 |
| 18.05.2026 | 33,22 | 34,01 | 32,01 | 32,31 | -1,70% | 2,00 |
| 15.05.2026 | 32,71 | 33,21 | 32,07 | 32,87 | -0,21% | - |
| 14.05.2026 | 33,19 | 33,55 | 32,46 | 32,94 | -2,93% | - |
| 13.05.2026 | 33,94 | 34,18 | 32,71 | 33,93 | -0,83% | - |
| 12.05.2026 | 34,80 | 34,82 | 33,95 | 34,22 | -0,70% | - |
| 11.05.2026 | 35,59 | 36,02 | 34,42 | 34,46 | -2,88% | - |
| 08.05.2026 | 37,56 | 37,63 | 35,29 | 35,48 | -5,54% | 290,00 |
| 07.05.2026 | 35,76 | 38,21 | 35,33 | 37,56 | -3,02% | - |
| 06.05.2026 | 37,52 | 39,03 | 37,44 | 38,73 | 3,53% | 13,00 |
| 05.05.2026 | 38,03 | 38,28 | 37,33 | 37,41 | -1,48% | - |
| 04.05.2026 | 38,82 | 39,13 | 37,72 | 37,97 | 2,59% | 62,00 |
| 30.04.2026 | 37,26 | 37,26 | 36,63 | 37,01 | -0,03% | - |
| 29.04.2026 | 38,35 | 38,46 | 36,93 | 37,02 | -3,08% | - |
| 28.04.2026 | 38,98 | 39,65 | 38,04 | 38,19 | -2,45% | - |
| 27.04.2026 | 38,93 | 39,52 | 38,26 | 39,15 | 0,40% | - |
| 24.04.2026 | 38,09 | 39,04 | 37,89 | 39,00 | 2,03% | - |
| 23.04.2026 | 39,37 | 39,41 | 37,44 | 38,22 | -2,30% | - |
| 22.04.2026 | 39,32 | 40,75 | 38,82 | 39,12 | -2,08% | - |
| 21.04.2026 | 40,25 | 40,56 | 39,95 | 39,95 | 0,18% | - |
| 20.04.2026 | 39,96 | 40,09 | 39,20 | 39,88 | 0,03% | - |
| 17.04.2026 | 37,43 | 39,95 | 37,43 | 39,87 | 6,82% | - |
| 16.04.2026 | 36,71 | 37,88 | 36,71 | 37,33 | 1,51% | - |
| 15.04.2026 | 34,76 | 36,91 | 34,74 | 36,77 | 4,53% | - |
| 14.04.2026 | 34,56 | 36,23 | 34,42 | 35,18 | 2,30% | - |
| 13.04.2026 | 34,08 | 34,94 | 33,67 | 34,39 | 1,52% | - |
| 10.04.2026 | 34,75 | 35,11 | 33,72 | 33,87 | -1,27% | - |
| 09.04.2026 | 35,64 | 35,64 | 34,11 | 34,31 | -6,13% | - |
| 08.04.2026 | 36,07 | 38,60 | 35,05 | 36,55 | 2,68% | - |
| 07.04.2026 | 35,22 | 36,35 | 35,09 | 35,59 | -0,03% | - |
| 02.04.2026 | 34,81 | 36,46 | 34,14 | 35,60 | 1,29% | - |
| 01.04.2026 | 35,76 | 36,21 | 34,38 | 35,15 | -2,29% | - |
| 31.03.2026 | 35,45 | 36,43 | 34,77 | 35,97 | 1,10% | - |
| 30.03.2026 | 35,81 | 36,23 | 35,16 | 35,58 | -0,53% | - |
| 27.03.2026 | 36,45 | 37,02 | 34,74 | 35,77 | -3,71% | - |
| 26.03.2026 | 37,38 | 38,54 | 36,79 | 37,15 | -1,18% | - |
| 25.03.2026 | 38,83 | 39,82 | 36,55 | 37,60 | -1,98% | - |
| 24.03.2026 | 38,49 | 38,61 | 37,06 | 38,36 | -0,21% | - |
| 23.03.2026 | 37,63 | 38,97 | 37,06 | 38,44 | 1,41% | - |
| 20.03.2026 | 38,80 | 38,80 | 37,72 | 37,90 | -2,51% | 100,00 |
| 19.03.2026 | 40,09 | 40,12 | 38,14 | 38,88 | -2,25% | - |
| 18.03.2026 | 39,05 | 40,09 | 38,43 | 39,77 | 3,27% | - |
| 17.03.2026 | 36,73 | 39,16 | 36,56 | 38,51 | 4,46% | - |
| 16.03.2026 | 36,92 | 37,48 | 36,80 | 36,87 | -0,20% | - |
| 13.03.2026 | 35,45 | 37,64 | 35,19 | 36,94 | 1,47% | 1,00 |
| 12.03.2026 | 38,33 | 38,95 | 36,15 | 36,41 | -4,02% | - |
| 11.03.2026 | 37,88 | 38,39 | 37,24 | 37,93 | 0,84% | 5,00 |
| 10.03.2026 | 38,79 | 39,10 | 37,28 | 37,62 | -2,97% | - |
| 09.03.2026 | 39,11 | 39,48 | 37,89 | 38,77 | -0,67% | - |
| 06.03.2026 | 40,49 | 40,58 | 38,84 | 39,03 | -3,61% | 100,00 |
| 05.03.2026 | 39,62 | 42,53 | 39,44 | 40,49 | 0,82% | - |
| 04.03.2026 | 39,21 | 40,36 | 38,88 | 40,16 | 1,44% | - |
| 03.03.2026 | 37,41 | 39,98 | 36,69 | 39,59 | 4,82% | - |
| 02.03.2026 | 37,51 | 38,08 | 36,61 | 37,77 | -0,53% | 2,00 |
| 27.02.2026 | 39,43 | 39,43 | 37,44 | 37,97 | -3,19% | - |
| 26.02.2026 | 38,49 | 40,05 | 38,35 | 39,22 | 2,44% | - |
| 25.02.2026 | 37,23 | 38,70 | 36,50 | 38,28 | 3,43% | - |
| 24.02.2026 | 36,33 | 37,37 | 35,73 | 37,01 | 1,58% | - |
| 23.02.2026 | 38,52 | 38,79 | 36,38 | 36,44 | -5,34% | - |
| 20.02.2026 | 38,69 | 40,16 | 38,14 | 38,49 | 0,05% | - |
| 19.02.2026 | 38,10 | 38,64 | 37,52 | 38,47 | 1,20% | - |
| 18.02.2026 | 37,09 | 38,35 | 36,84 | 38,02 | 2,41% | - |
| 17.02.2026 | 36,41 | 37,78 | 36,05 | 37,12 | 1,25% | - |
| 16.02.2026 | 36,48 | 36,66 | 36,48 | 36,66 | -0,10% | - |
| 13.02.2026 | 37,07 | 37,67 | 35,62 | 36,70 | 0,60% | - |
| 12.02.2026 | 37,99 | 38,98 | 36,48 | 36,48 | -1,54% | - |
| 11.02.2026 | 43,20 | 44,39 | 36,89 | 37,05 | -19,36% | - |
| 10.02.2026 | 45,26 | 46,86 | 45,26 | 45,94 | 0,12% | - |
| 09.02.2026 | 46,10 | 46,12 | 45,11 | 45,89 | 0,00% | - |
| 06.02.2026 | 45,66 | 48,37 | 45,24 | 45,89 | 0,85% | 2,00 |
| 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% | - |