37,783€
-4,91%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 39,64 | 40,10 | 35,89 | 37,78 | -4,93% | 650,00 |
| 03.04.2025 | 46,48 | 46,48 | 39,64 | 39,73 | -14,52% | - |
| 02.04.2025 | 45,79 | 46,53 | 44,66 | 46,48 | 1,36% | - |
| 01.04.2025 | 46,10 | 46,17 | 44,92 | 45,86 | -0,63% | - |
| 31.03.2025 | 45,67 | 46,29 | 44,57 | 46,15 | 1,02% | - |
| 28.03.2025 | 46,59 | 46,87 | 45,08 | 45,68 | -1,85% | - |
| 27.03.2025 | 46,76 | 47,22 | 46,15 | 46,54 | -1,23% | - |
| 26.03.2025 | 47,05 | 48,24 | 46,90 | 47,12 | 0,14% | - |
| 25.03.2025 | 47,06 | 47,95 | 46,92 | 47,05 | 0,03% | - |
| 24.03.2025 | 45,53 | 47,24 | 45,53 | 47,04 | 2,72% | - |
| 21.03.2025 | 45,74 | 45,92 | 44,84 | 45,79 | 0,11% | - |
| 20.03.2025 | 45,25 | 46,36 | 44,95 | 45,74 | 1,04% | - |
| 19.03.2025 | 44,14 | 45,70 | 44,07 | 45,27 | 2,75% | - |
| 18.03.2025 | 44,77 | 44,84 | 43,80 | 44,06 | -1,52% | - |
| 17.03.2025 | 44,53 | 45,10 | 44,00 | 44,74 | 0,09% | - |
| 14.03.2025 | 43,32 | 44,73 | 43,28 | 44,70 | 3,28% | - |
| 13.03.2025 | 44,03 | 44,63 | 43,21 | 43,28 | -1,61% | - |
| 12.03.2025 | 43,34 | 44,66 | 43,34 | 43,99 | 1,38% | - |
| 11.03.2025 | 43,60 | 44,07 | 42,36 | 43,39 | -0,41% | - |
| 10.03.2025 | 46,30 | 48,54 | 43,00 | 43,57 | -5,79% | - |
| 07.03.2025 | 47,55 | 47,55 | 44,65 | 46,25 | -0,81% | - |
| 06.03.2025 | 47,53 | 47,53 | 45,95 | 46,63 | -1,87% | - |
| 05.03.2025 | 49,92 | 49,92 | 46,73 | 47,52 | -1,21% | 200,00 |
| 04.03.2025 | 50,62 | 50,62 | 46,99 | 48,10 | -4,75% | - |
| 03.03.2025 | 52,09 | 52,27 | 49,95 | 50,50 | -2,97% | - |
| 28.02.2025 | 51,59 | 52,08 | 50,90 | 52,04 | 1,02% | - |
| 27.02.2025 | 50,88 | 52,52 | 50,88 | 51,52 | 1,40% | - |
| 26.02.2025 | 50,30 | 51,93 | 50,30 | 50,81 | 0,93% | - |
| 25.02.2025 | 51,21 | 51,47 | 49,67 | 50,34 | -0,40% | - |
| 24.02.2025 | 51,08 | 51,37 | 50,28 | 50,54 | -1,08% | - |
| 21.02.2025 | 52,49 | 52,93 | 50,92 | 51,09 | -2,77% | - |
| 20.02.2025 | 54,17 | 54,17 | 52,00 | 52,54 | -3,20% | - |
| 19.02.2025 | 54,30 | 54,68 | 53,87 | 54,28 | -0,08% | - |
| 18.02.2025 | 53,27 | 54,37 | 53,07 | 54,32 | 1,92% | - |
| 17.02.2025 | 53,19 | 53,33 | 53,16 | 53,30 | 0,32% | - |
| 14.02.2025 | 53,07 | 53,89 | 52,75 | 53,13 | 0,37% | - |
| 13.02.2025 | 52,82 | 53,36 | 52,35 | 52,93 | -0,83% | - |
| 12.02.2025 | 54,86 | 54,88 | 53,32 | 53,38 | -2,70% | - |
| 11.02.2025 | 54,37 | 55,00 | 53,65 | 54,86 | 0,88% | - |
| 10.02.2025 | 55,40 | 56,04 | 54,32 | 54,38 | -2,02% | - |
| 07.02.2025 | 55,96 | 56,44 | 54,90 | 55,50 | -0,98% | - |
| 06.02.2025 | 55,21 | 56,25 | 55,21 | 56,05 | 1,60% | - |
| 05.02.2025 | 54,98 | 55,34 | 54,52 | 55,16 | 0,41% | - |
| 04.02.2025 | 54,65 | 55,64 | 54,09 | 54,94 | 0,34% | - |
| 03.02.2025 | 55,35 | 55,91 | 53,84 | 54,75 | -1,92% | - |
| 31.01.2025 | 56,11 | 56,49 | 55,47 | 55,82 | -0,34% | - |
| 30.01.2025 | 55,32 | 56,53 | 55,21 | 56,01 | 1,03% | - |
| 29.01.2025 | 55,39 | 56,59 | 54,98 | 55,44 | 0,00% | - |
| 28.01.2025 | 55,09 | 55,72 | 54,62 | 55,44 | 0,51% | - |
| 27.01.2025 | 55,77 | 56,50 | 54,98 | 55,16 | -1,21% | - |
| 24.01.2025 | 55,71 | 56,33 | 54,71 | 55,84 | 0,33% | - |
| 23.01.2025 | 55,80 | 56,44 | 55,35 | 55,65 | -0,32% | 17,00 |
| 22.01.2025 | 56,57 | 56,96 | 55,57 | 55,83 | -1,45% | - |
| 21.01.2025 | 56,16 | 56,73 | 55,91 | 56,65 | 0,87% | - |
| 20.01.2025 | 56,56 | 56,56 | 55,85 | 56,16 | -0,49% | 800,00 |
| 17.01.2025 | 55,60 | 56,48 | 55,22 | 56,44 | 1,45% | - |
| 16.01.2025 | 56,19 | 56,97 | 54,70 | 55,63 | -1,62% | - |
| 15.01.2025 | 54,80 | 57,03 | 54,56 | 56,55 | 3,16% | - |
| 14.01.2025 | 53,05 | 54,96 | 53,02 | 54,82 | 3,03% | - |
| 13.01.2025 | 52,11 | 53,25 | 51,95 | 53,21 | 2,19% | - |
| 10.01.2025 | 53,18 | 53,32 | 51,56 | 52,07 | -2,09% | - |
| 09.01.2025 | 52,77 | 53,27 | 52,77 | 53,18 | 0,01% | - |
| 08.01.2025 | 53,56 | 53,91 | 52,43 | 53,17 | -0,67% | - |
| 07.01.2025 | 52,96 | 54,25 | 52,56 | 53,53 | 1,04% | - |
| 06.01.2025 | 53,19 | 54,07 | 52,88 | 52,98 | -0,53% | - |
| 03.01.2025 | 52,66 | 53,27 | 51,62 | 53,26 | 1,01% | - |
| 02.01.2025 | 52,30 | 53,44 | 52,30 | 52,73 | 1,62% | - |
| 30.12.2024 | 52,46 | 52,46 | 51,83 | 51,89 | 0,00% | - |
| 27.12.2024 | 52,26 | 53,18 | 51,82 | 51,89 | -0,76% | - |
| 23.12.2024 | 51,46 | 52,48 | 51,18 | 52,28 | 1,55% | - |
| 20.12.2024 | 50,53 | 51,83 | 49,96 | 51,48 | 1,88% | - |
| 19.12.2024 | 51,33 | 52,41 | 50,47 | 50,53 | -1,57% | - |
| 18.12.2024 | 53,59 | 54,39 | 50,88 | 51,34 | -4,30% | - |
| 17.12.2024 | 54,90 | 54,90 | 53,29 | 53,64 | -2,30% | - |
| 16.12.2024 | 54,68 | 55,10 | 54,34 | 54,90 | 0,38% | - |
| 13.12.2024 | 55,42 | 55,81 | 54,46 | 54,69 | -1,53% | - |
| 12.12.2024 | 56,05 | 56,54 | 55,51 | 55,54 | -0,90% | - |
| 11.12.2024 | 55,50 | 56,99 | 55,50 | 56,05 | 1,11% | - |
| 10.12.2024 | 55,42 | 56,75 | 54,76 | 55,43 | 0,02% | - |
| 09.12.2024 | 56,11 | 56,32 | 54,84 | 55,42 | -0,99% | - |
| 06.12.2024 | 55,85 | 56,46 | 55,29 | 55,98 | 0,22% | - |
| 05.12.2024 | 56,31 | 56,86 | 55,79 | 55,85 | -0,80% | - |
| 04.12.2024 | 56,55 | 56,95 | 55,47 | 56,30 | -0,45% | - |
| 03.12.2024 | 57,05 | 57,82 | 56,09 | 56,56 | -0,95% | - |
| 02.12.2024 | 56,95 | 58,06 | 56,95 | 57,10 | -0,24% | - |
| 29.11.2024 | 57,65 | 58,15 | 56,30 | 57,24 | -0,71% | - |
| 28.11.2024 | 57,43 | 57,77 | 57,43 | 57,65 | 0,35% | - |
| 27.11.2024 | 58,26 | 58,61 | 57,20 | 57,45 | -1,49% | - |
| 26.11.2024 | 58,85 | 58,96 | 57,81 | 58,32 | -0,85% | - |
| 25.11.2024 | 58,16 | 60,25 | 57,68 | 58,82 | 1,08% | - |
| 22.11.2024 | 57,09 | 58,36 | 56,26 | 58,19 | 3,01% | - |
| 21.11.2024 | 55,64 | 57,22 | 55,49 | 56,49 | 1,45% | - |
| 20.11.2024 | 55,50 | 56,08 | 55,14 | 55,68 | 0,32% | - |
| 19.11.2024 | 56,20 | 56,45 | 54,87 | 55,50 | -0,65% | - |
| 18.11.2024 | 56,81 | 56,81 | 55,81 | 55,87 | -1,75% | - |
| 15.11.2024 | 56,30 | 57,17 | 55,67 | 56,86 | 0,41% | - |
| 14.11.2024 | 56,60 | 57,37 | 56,09 | 56,63 | -0,73% | - |
| 13.11.2024 | 56,96 | 58,45 | 55,92 | 57,05 | 0,74% | - |
| 12.11.2024 | 56,23 | 56,89 | 55,77 | 56,63 | 1,32% | - |
| 11.11.2024 | 54,57 | 57,32 | 54,18 | 55,89 | 2,32% | - |