26,335€
-0,64%
Echtzeit-Aktienkurs Zillow Group
Bid:
Ask:
Aktienkurse zur Zillow Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,89 | 27,33 | 26,51 | 26,72 | 0,79% | 1,00 |
| 11.11.2026 | 26,43 | 26,92 | 26,22 | 26,51 | 1,90% | - |
| 10.11.2026 | 27,94 | 28,04 | 25,90 | 26,01 | -6,47% | - |
| 09.11.2026 | 27,25 | 27,84 | 26,41 | 27,81 | 1,57% | - |
| 06.11.2026 | 27,82 | 28,08 | 27,25 | 27,38 | -3,18% | - |
| 05.11.2026 | 26,55 | 28,80 | 25,10 | 28,28 | -7,26% | - |
| 04.11.2026 | 28,01 | 30,99 | 27,80 | 30,50 | 8,79% | 143,00 |
| 03.11.2026 | 29,41 | 29,50 | 27,93 | 28,03 | -4,43% | - |
| 02.11.2026 | 28,58 | 30,56 | 28,42 | 29,33 | 3,27% | - |
| 30.10.2026 | 28,72 | 29,17 | 28,17 | 28,40 | -0,65% | - |
| 29.10.2026 | 28,57 | 29,06 | 28,26 | 28,59 | 0,30% | - |
| 28.10.2026 | 29,81 | 29,84 | 28,34 | 28,50 | -4,39% | 4,00 |
| 27.10.2026 | 30,18 | 30,34 | 29,50 | 29,81 | 0,88% | 6,00 |
| 26.10.2026 | 30,39 | 30,58 | 29,54 | 29,55 | -3,04% | 2,00 |
| 23.10.2026 | 31,34 | 31,35 | 30,19 | 30,48 | -3,64% | - |
| 22.10.2026 | 28,86 | 31,81 | 28,36 | 31,63 | 8,92% | - |
| 21.10.2026 | 29,63 | 29,77 | 28,93 | 29,04 | -1,24% | - |
| 20.10.2026 | 28,38 | 29,42 | 28,06 | 29,40 | 4,83% | - |
| 19.10.2026 | 28,48 | 28,48 | 27,84 | 28,05 | -0,23% | - |
| 16.10.2026 | 28,84 | 29,35 | 28,06 | 28,11 | -2,60% | - |
| 15.10.2026 | 26,24 | 28,90 | 26,04 | 28,86 | 10,13% | 9,00 |
| 14.10.2026 | 25,80 | 26,24 | 24,99 | 26,21 | 2,74% | 82,00 |
| 13.10.2026 | 25,73 | 25,99 | 25,37 | 25,51 | -1,28% | - |
| 12.10.2026 | 26,75 | 26,84 | 25,79 | 25,84 | -2,73% | - |
| 09.10.2026 | 26,33 | 26,93 | 26,08 | 26,56 | -0,54% | - |
| 08.10.2026 | 24,98 | 26,75 | 24,75 | 26,71 | 7,94% | 6,00 |
| 07.10.2026 | 25,19 | 25,37 | 24,66 | 24,74 | -2,37% | 52,00 |
| 06.10.2026 | 25,06 | 25,66 | 24,96 | 25,34 | 0,62% | - |
| 05.10.2026 | 25,10 | 25,54 | 24,96 | 25,19 | 0,58% | - |
| 02.10.2026 | 25,27 | 25,66 | 24,99 | 25,04 | -0,48% | 263,00 |
| 01.10.2026 | 24,45 | 25,26 | 24,19 | 25,16 | 2,74% | 119,00 |
| 30.09.2026 | 24,70 | 24,99 | 24,33 | 24,49 | -0,99% | - |
| 29.09.2026 | 24,75 | 25,06 | 24,47 | 24,74 | -0,44% | - |
| 28.09.2026 | 25,72 | 25,72 | 24,59 | 24,85 | -3,25% | - |
| 25.09.2026 | 25,40 | 25,84 | 25,34 | 25,68 | 0,31% | - |
| 24.09.2026 | 26,38 | 26,38 | 24,97 | 25,60 | -1,92% | - |
| 23.09.2026 | 27,59 | 27,67 | 25,96 | 26,10 | -5,23% | - |
| 22.09.2026 | 27,07 | 27,86 | 26,78 | 27,54 | 0,75% | - |
| 21.09.2026 | 26,41 | 27,34 | 26,41 | 27,34 | 2,96% | - |
| 18.09.2026 | 27,02 | 27,18 | 26,48 | 26,55 | -0,45% | - |
| 17.09.2026 | 27,92 | 28,61 | 26,64 | 26,67 | -4,77% | - |
| 16.09.2026 | 28,76 | 28,80 | 27,67 | 28,01 | -2,51% | - |
| 15.09.2026 | 29,29 | 29,29 | 28,37 | 28,73 | -1,63% | - |
| 14.09.2026 | 28,66 | 29,59 | 28,60 | 29,20 | 1,62% | - |
| 11.09.2026 | 27,47 | 28,78 | 27,47 | 28,74 | 4,40% | 10,00 |
| 10.09.2026 | 28,20 | 28,25 | 27,38 | 27,53 | -2,41% | - |
| 09.09.2026 | 28,34 | 28,59 | 27,89 | 28,21 | -4,76% | - |
| 08.09.2026 | 30,14 | 30,38 | 29,62 | 29,62 | -2,03% | - |
| 07.09.2026 | 30,42 | 30,42 | 30,23 | 30,23 | -1,29% | - |
| 04.09.2026 | 31,00 | 31,00 | 29,93 | 30,63 | -0,21% | - |
| 03.09.2026 | 30,58 | 32,22 | 30,40 | 30,69 | 0,51% | 6,00 |
| 02.09.2026 | 29,64 | 30,96 | 29,57 | 30,54 | 1,99% | - |
| 01.09.2026 | 30,81 | 30,85 | 29,39 | 29,94 | -3,20% | 3,00 |
| 31.08.2026 | 31,48 | 31,65 | 30,75 | 30,93 | -1,97% | - |
| 28.08.2026 | 31,20 | 32,41 | 31,18 | 31,55 | 1,32% | 150,00 |
| 27.08.2026 | 30,88 | 31,26 | 30,31 | 31,14 | 0,03% | 3,00 |
| 26.08.2026 | 31,81 | 31,98 | 30,92 | 31,13 | -1,98% | - |
| 25.08.2026 | 32,54 | 33,15 | 31,76 | 31,76 | -1,98% | 15,00 |
| 24.08.2026 | 31,49 | 32,66 | 31,39 | 32,40 | 3,30% | - |
| 21.08.2026 | 31,31 | 32,00 | 30,98 | 31,37 | 0,26% | - |
| 20.08.2026 | 32,06 | 32,38 | 30,76 | 31,29 | -2,58% | - |
| 19.08.2026 | 29,81 | 32,71 | 29,81 | 32,12 | 5,02% | - |
| 18.08.2026 | 30,09 | 30,86 | 29,52 | 30,58 | 2,91% | 13,00 |
| 17.08.2026 | 30,57 | 30,57 | 29,29 | 29,72 | -2,59% | - |
| 14.08.2026 | 31,43 | 31,51 | 30,16 | 30,51 | -3,31% | - |
| 13.08.2026 | 29,06 | 31,64 | 29,00 | 31,55 | 9,21% | - |
| 12.08.2026 | 29,68 | 29,76 | 28,42 | 28,89 | -3,22% | 36,00 |
| 11.08.2026 | 29,52 | 30,40 | 28,67 | 29,85 | 2,38% | - |
| 10.08.2026 | 29,37 | 30,13 | 28,62 | 29,16 | -1,12% | 5,00 |
| 07.08.2026 | 29,24 | 30,36 | 28,88 | 29,49 | 3,18% | - |
| 06.08.2026 | 29,52 | 29,54 | 26,57 | 28,58 | -10,58% | - |
| 05.08.2026 | 32,15 | 32,54 | 31,64 | 31,96 | 0,58% | - |
| 04.08.2026 | 31,11 | 31,77 | 30,65 | 31,77 | 2,32% | - |
| 03.08.2026 | 30,19 | 31,39 | 30,11 | 31,05 | 3,81% | - |
| 31.07.2026 | 29,13 | 30,22 | 29,13 | 29,91 | 1,30% | 344,00 |
| 30.07.2026 | 29,93 | 30,09 | 28,13 | 29,53 | -1,62% | - |
| 29.07.2026 | 29,66 | 30,64 | 28,60 | 30,01 | 2,55% | 384,00 |
| 28.07.2026 | 28,15 | 29,64 | 28,15 | 29,27 | 2,36% | 296,00 |
| 27.07.2026 | 27,09 | 28,81 | 27,09 | 28,59 | 4,84% | - |
| 24.07.2026 | 25,98 | 27,35 | 25,98 | 27,27 | 5,13% | - |
| 23.07.2026 | 27,47 | 27,47 | 25,79 | 25,94 | -5,36% | - |
| 22.07.2026 | 27,89 | 28,16 | 27,15 | 27,41 | -1,58% | - |
| 21.07.2026 | 28,86 | 28,93 | 27,59 | 27,85 | -3,13% | - |
| 20.07.2026 | 29,36 | 29,63 | 28,32 | 28,75 | -1,08% | - |
| 17.07.2026 | 29,50 | 29,90 | 28,73 | 29,07 | -1,94% | - |
| 16.07.2026 | 29,46 | 30,08 | 29,12 | 29,64 | 1,04% | - |
| 15.07.2026 | 28,15 | 29,81 | 27,80 | 29,34 | 4,25% | - |
| 14.07.2026 | 28,06 | 28,55 | 27,36 | 28,14 | 1,22% | - |
| 13.07.2026 | 28,03 | 28,71 | 27,41 | 27,80 | -1,14% | - |
| 10.07.2026 | 29,06 | 29,93 | 28,02 | 28,12 | -3,15% | 85,00 |
| 09.07.2026 | 28,12 | 29,18 | 27,78 | 29,04 | 3,94% | 85,00 |
| 08.07.2026 | 28,65 | 28,73 | 27,44 | 27,94 | -2,70% | 66,00 |
| 07.07.2026 | 28,80 | 29,84 | 28,63 | 28,71 | -0,93% | - |
| 06.07.2026 | 29,42 | 29,48 | 28,68 | 28,98 | -1,40% | - |
| 03.07.2026 | 29,23 | 29,43 | 29,23 | 29,39 | 0,69% | - |
| 02.07.2026 | 28,70 | 29,38 | 28,52 | 29,19 | 1,23% | - |
| 01.07.2026 | 27,46 | 29,31 | 27,38 | 28,84 | 7,35% | - |
| 30.06.2026 | 27,59 | 27,62 | 26,09 | 26,86 | -1,50% | - |
| 29.06.2026 | 27,37 | 27,52 | 26,87 | 27,27 | 0,22% | - |
| 26.06.2026 | 25,85 | 27,24 | 25,49 | 27,21 | 5,36% | - |