53,200€
0,47%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,23 | 54,12 | 53,15 | 54,08 | 1,88% | - |
| 04.05.2026 | 54,01 | 54,12 | 52,80 | 53,08 | -1,83% | 15,00 |
| 30.04.2026 | 53,47 | 54,47 | 53,28 | 54,07 | 1,39% | - |
| 29.04.2026 | 54,13 | 54,20 | 53,18 | 53,33 | -1,20% | - |
| 28.04.2026 | 53,51 | 54,30 | 53,32 | 53,98 | 1,11% | - |
| 27.04.2026 | 52,31 | 53,73 | 52,14 | 53,39 | 2,05% | - |
| 24.04.2026 | 53,82 | 54,05 | 52,09 | 52,32 | -2,42% | - |
| 23.04.2026 | 52,79 | 53,75 | 52,72 | 53,62 | 1,27% | - |
| 22.04.2026 | 53,03 | 53,41 | 52,64 | 52,95 | -0,02% | - |
| 21.04.2026 | 53,15 | 53,96 | 52,18 | 52,96 | 0,99% | 14,00 |
| 20.04.2026 | 53,00 | 54,15 | 51,93 | 52,44 | -1,52% | 15,00 |
| 17.04.2026 | 52,23 | 53,75 | 52,20 | 53,25 | 1,99% | - |
| 16.04.2026 | 52,51 | 52,78 | 52,18 | 52,21 | -0,36% | - |
| 15.04.2026 | 52,27 | 52,92 | 52,02 | 52,40 | 0,21% | - |
| 14.04.2026 | 52,36 | 52,66 | 51,63 | 52,29 | -0,15% | - |
| 13.04.2026 | 51,95 | 52,43 | 51,51 | 52,37 | 0,40% | - |
| 10.04.2026 | 52,85 | 52,88 | 51,84 | 52,16 | -1,21% | 84,00 |
| 09.04.2026 | 52,24 | 53,11 | 51,88 | 52,80 | 1,03% | 15,00 |
| 08.04.2026 | 51,66 | 52,80 | 51,60 | 52,26 | 2,47% | - |
| 07.04.2026 | 50,50 | 51,25 | 50,50 | 51,00 | 1,24% | 15,00 |
| 02.04.2026 | 49,96 | 50,56 | 49,28 | 50,37 | 0,20% | 30,00 |
| 01.04.2026 | 50,02 | 50,75 | 49,85 | 50,27 | 0,82% | - |
| 31.03.2026 | 48,70 | 50,26 | 48,62 | 49,86 | 2,92% | - |
| 30.03.2026 | 48,25 | 49,32 | 48,07 | 48,45 | 0,88% | - |
| 27.03.2026 | 49,70 | 49,75 | 47,91 | 48,03 | -3,31% | 15,00 |
| 26.03.2026 | 49,33 | 49,83 | 48,97 | 49,67 | 0,49% | - |
| 25.03.2026 | 48,74 | 49,54 | 48,36 | 49,43 | 1,45% | 560,00 |
| 24.03.2026 | 47,47 | 49,29 | 47,04 | 48,73 | 2,69% | - |
| 23.03.2026 | 46,54 | 48,10 | 46,38 | 47,45 | 1,23% | 17,00 |
| 20.03.2026 | 46,89 | 47,22 | 46,30 | 46,88 | 0,00% | - |
| 19.03.2026 | 46,78 | 46,95 | 45,79 | 46,88 | 0,37% | - |
| 18.03.2026 | 47,04 | 47,18 | 46,36 | 46,70 | -0,32% | 14,00 |
| 17.03.2026 | 46,46 | 47,07 | 46,29 | 46,85 | 0,57% | - |
| 16.03.2026 | 46,67 | 47,32 | 46,04 | 46,59 | 0,32% | - |
| 13.03.2026 | 47,13 | 47,58 | 45,87 | 46,44 | -1,46% | 60,00 |
| 12.03.2026 | 47,28 | 47,40 | 46,09 | 47,13 | -0,50% | 6,00 |
| 11.03.2026 | 47,71 | 47,89 | 46,91 | 47,36 | -0,90% | - |
| 10.03.2026 | 47,91 | 48,87 | 47,27 | 47,79 | -0,21% | 30,00 |
| 09.03.2026 | 47,72 | 48,19 | 46,34 | 47,89 | -0,22% | 15,00 |
| 06.03.2026 | 49,59 | 49,61 | 46,90 | 48,00 | -2,98% | 1.600,00 |
| 05.03.2026 | 50,04 | 50,19 | 48,89 | 49,47 | -1,16% | - |
| 04.03.2026 | 49,38 | 50,27 | 49,36 | 50,05 | 0,87% | - |
| 03.03.2026 | 49,46 | 50,12 | 48,40 | 49,62 | -0,16% | 25,00 |
| 02.03.2026 | 48,87 | 50,26 | 47,98 | 49,70 | 2,62% | 81,00 |
| 27.02.2026 | 52,20 | 52,24 | 47,76 | 48,44 | -7,18% | 159,00 |
| 26.02.2026 | 51,06 | 52,59 | 51,06 | 52,18 | 1,50% | - |
| 25.02.2026 | 50,19 | 51,52 | 50,18 | 51,41 | 2,24% | - |
| 24.02.2026 | 50,51 | 50,61 | 49,43 | 50,28 | -0,13% | - |
| 23.02.2026 | 52,55 | 53,09 | 49,94 | 50,35 | -5,07% | 17,00 |
| 20.02.2026 | 52,40 | 53,04 | 51,75 | 53,04 | 1,63% | - |
| 19.02.2026 | 52,71 | 53,00 | 51,38 | 52,19 | -0,89% | - |
| 18.02.2026 | 52,04 | 53,23 | 52,04 | 52,66 | 1,48% | 15,00 |
| 17.02.2026 | 51,46 | 53,06 | 51,39 | 51,89 | 0,55% | - |
| 16.02.2026 | 51,68 | 51,79 | 51,48 | 51,61 | 0,05% | - |
| 13.02.2026 | 50,70 | 52,00 | 50,02 | 51,58 | 1,54% | - |
| 12.02.2026 | 52,71 | 53,04 | 49,99 | 50,80 | -4,19% | - |
| 11.02.2026 | 53,85 | 54,70 | 52,28 | 53,02 | -1,65% | - |
| 10.02.2026 | 54,69 | 55,04 | 53,39 | 53,91 | -1,48% | 211,00 |
| 09.02.2026 | 54,89 | 55,22 | 54,22 | 54,72 | -0,91% | 43,00 |
| 06.02.2026 | 54,24 | 56,00 | 54,23 | 55,22 | 1,92% | 17,00 |
| 05.02.2026 | 54,20 | 54,61 | 53,64 | 54,18 | -0,09% | - |
| 04.02.2026 | 52,78 | 54,95 | 52,59 | 54,23 | 2,92% | - |
| 03.02.2026 | 51,69 | 52,92 | 51,59 | 52,69 | 1,82% | 328,00 |
| 02.02.2026 | 49,99 | 51,95 | 49,96 | 51,75 | 2,45% | - |
| 30.01.2026 | 49,58 | 50,81 | 49,39 | 50,51 | 1,77% | - |
| 29.01.2026 | 48,76 | 49,75 | 48,71 | 49,63 | 1,47% | - |
| 28.01.2026 | 49,52 | 49,68 | 48,39 | 48,92 | -0,47% | - |
| 27.01.2026 | 50,06 | 50,09 | 48,89 | 49,15 | -1,43% | 15,00 |
| 26.01.2026 | 49,78 | 50,26 | 49,46 | 49,86 | -0,05% | - |
| 23.01.2026 | 52,04 | 52,06 | 49,81 | 49,88 | -3,87% | - |
| 22.01.2026 | 52,75 | 53,01 | 51,81 | 51,89 | -1,59% | - |
| 21.01.2026 | 50,74 | 52,85 | 50,34 | 52,73 | 3,74% | - |
| 20.01.2026 | 50,76 | 52,50 | 50,04 | 50,83 | -0,42% | 78,00 |
| 19.01.2026 | 51,13 | 51,24 | 51,01 | 51,05 | -0,71% | 15,00 |
| 16.01.2026 | 51,24 | 52,02 | 51,04 | 51,41 | 0,31% | 162,00 |
| 15.01.2026 | 50,56 | 51,94 | 50,51 | 51,25 | 1,53% | - |
| 14.01.2026 | 50,23 | 50,81 | 49,81 | 50,48 | 0,45% | - |
| 13.01.2026 | 50,91 | 51,22 | 50,09 | 50,25 | -1,25% | - |
| 12.01.2026 | 51,62 | 51,62 | 50,46 | 50,89 | -1,72% | - |
| 09.01.2026 | 52,20 | 52,61 | 51,75 | 51,78 | -0,69% | 15,00 |
| 08.01.2026 | 51,47 | 52,86 | 51,47 | 52,14 | 1,20% | - |
| 07.01.2026 | 52,13 | 52,23 | 51,11 | 51,52 | -1,25% | - |
| 06.01.2026 | 51,39 | 52,38 | 51,25 | 52,17 | 1,36% | - |
| 05.01.2026 | 50,71 | 51,97 | 50,68 | 51,47 | 1,78% | 66,00 |
| 02.01.2026 | 49,89 | 50,86 | 49,41 | 50,57 | 1,13% | 904,00 |
| 30.12.2025 | 49,97 | 50,01 | 49,94 | 50,01 | -0,02% | - |
| 29.12.2025 | 50,56 | 50,61 | 49,74 | 50,01 | -0,48% | 151,00 |
| 23.12.2025 | 51,13 | 51,14 | 50,14 | 50,25 | -1,81% | - |
| 22.12.2025 | 51,14 | 51,70 | 50,87 | 51,18 | -0,02% | - |
| 19.12.2025 | 50,83 | 51,27 | 50,73 | 51,19 | 0,79% | - |
| 18.12.2025 | 50,46 | 51,47 | 50,44 | 50,79 | 0,32% | 15,00 |
| 17.12.2025 | 50,69 | 51,03 | 49,90 | 50,63 | 0,38% | - |
| 16.12.2025 | 49,99 | 53,88 | 49,63 | 50,44 | 0,15% | - |
| 15.12.2025 | 50,38 | 50,96 | 50,12 | 50,36 | 0,26% | 58,00 |
| 12.12.2025 | 50,67 | 50,81 | 49,92 | 50,23 | -1,12% | - |
| 11.12.2025 | 50,17 | 50,99 | 49,77 | 50,80 | 0,77% | - |
| 10.12.2025 | 48,23 | 50,61 | 48,12 | 50,41 | 4,51% | - |
| 09.12.2025 | 47,83 | 48,73 | 47,74 | 48,24 | 0,76% | 15,00 |
| 08.12.2025 | 47,65 | 48,11 | 47,53 | 47,87 | 0,47% | - |
| 05.12.2025 | 47,89 | 48,13 | 47,51 | 47,65 | -0,44% | - |