41,370€
0,42%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 41,05 | 41,53 | 40,91 | 41,28 | 0,20% | - |
| 16.05.2024 | 41,44 | 41,77 | 41,15 | 41,20 | -0,97% | - |
| 15.05.2024 | 41,26 | 41,93 | 40,64 | 41,60 | 1,01% | - |
| 14.05.2024 | 40,72 | 41,21 | 40,70 | 41,19 | 1,17% | - |
| 13.05.2024 | 40,78 | 41,43 | 40,70 | 40,71 | -1,12% | - |
| 10.05.2024 | 41,29 | 41,33 | 40,72 | 41,17 | 0,22% | - |
| 09.05.2024 | 41,40 | 41,40 | 40,73 | 41,08 | -0,02% | - |
| 08.05.2024 | 40,74 | 41,10 | 40,09 | 41,09 | 0,86% | - |
| 07.05.2024 | 40,58 | 41,07 | 40,49 | 40,74 | 0,39% | - |
| 06.05.2024 | 40,34 | 40,96 | 40,34 | 40,58 | 0,15% | - |
| 03.05.2024 | 39,81 | 40,91 | 39,31 | 40,52 | 1,80% | - |
| 02.05.2024 | 38,24 | 39,84 | 38,24 | 39,81 | 3,85% | - |
| 30.04.2024 | 38,56 | 38,79 | 37,97 | 38,33 | -0,62% | - |
| 29.04.2024 | 39,03 | 39,45 | 38,37 | 38,57 | -1,25% | - |
| 26.04.2024 | 38,79 | 39,59 | 38,46 | 39,06 | 1,48% | - |
| 25.04.2024 | 39,39 | 39,39 | 38,07 | 38,49 | -2,43% | - |
| 24.04.2024 | 39,01 | 39,53 | 38,53 | 39,45 | 1,10% | - |
| 23.04.2024 | 38,79 | 39,34 | 38,50 | 39,02 | 0,58% | - |
| 22.04.2024 | 37,46 | 39,32 | 37,23 | 38,80 | 3,54% | - |
| 19.04.2024 | 36,87 | 37,71 | 36,58 | 37,47 | 1,60% | - |
| 18.04.2024 | 36,88 | 37,48 | 36,73 | 36,88 | -0,03% | - |
| 17.04.2024 | 37,15 | 37,62 | 36,76 | 36,89 | -0,94% | - |
| 16.04.2024 | 38,04 | 38,22 | 36,91 | 37,24 | -2,21% | - |
| 15.04.2024 | 38,01 | 39,00 | 37,52 | 38,08 | -0,26% | - |
| 12.04.2024 | 38,49 | 39,15 | 37,95 | 38,18 | -0,79% | - |
| 11.04.2024 | 38,25 | 38,79 | 37,70 | 38,49 | 0,56% | - |
| 10.04.2024 | 40,08 | 40,33 | 37,85 | 38,27 | -4,15% | - |
| 09.04.2024 | 39,59 | 40,11 | 38,96 | 39,93 | 0,82% | - |
| 08.04.2024 | 38,84 | 39,75 | 38,69 | 39,60 | 2,01% | - |
| 05.04.2024 | 38,54 | 39,13 | 38,15 | 38,82 | 0,71% | - |
| 04.04.2024 | 39,23 | 40,15 | 38,49 | 38,55 | -1,70% | - |
| 03.04.2024 | 39,39 | 39,95 | 38,94 | 39,21 | -0,46% | - |
| 02.04.2024 | 40,00 | 40,29 | 38,77 | 39,39 | -2,01% | - |
| 28.03.2024 | 39,80 | 40,30 | 39,50 | 40,20 | 1,01% | - |
| 27.03.2024 | 38,10 | 39,90 | 38,10 | 39,80 | 4,46% | - |
| 26.03.2024 | 37,90 | 38,30 | 37,70 | 38,10 | 0,53% | - |
| 25.03.2024 | 37,40 | 38,10 | 37,40 | 37,90 | 1,07% | - |
| 22.03.2024 | 38,30 | 38,70 | 37,40 | 37,50 | -2,09% | - |
| 21.03.2024 | 37,80 | 39,30 | 37,80 | 38,30 | 1,32% | - |
| 20.03.2024 | 36,80 | 38,10 | 36,30 | 37,80 | 3,28% | - |
| 19.03.2024 | 36,60 | 36,90 | 36,30 | 36,60 | 0,00% | - |
| 18.03.2024 | 36,30 | 36,70 | 36,10 | 36,60 | 0,55% | - |
| 15.03.2024 | 36,30 | 37,10 | 36,10 | 36,40 | -0,27% | - |
| 14.03.2024 | 37,50 | 37,80 | 36,10 | 36,50 | -2,67% | - |
| 13.03.2024 | 37,50 | 37,90 | 37,10 | 37,50 | 0,27% | - |
| 12.03.2024 | 37,90 | 38,50 | 37,30 | 37,40 | -1,84% | - |
| 11.03.2024 | 38,40 | 38,90 | 37,70 | 38,10 | -1,30% | - |
| 08.03.2024 | 37,90 | 39,10 | 37,50 | 38,60 | 1,85% | - |
| 07.03.2024 | 37,90 | 39,10 | 37,70 | 37,90 | 0,00% | - |
| 06.03.2024 | 37,70 | 38,50 | 36,10 | 37,90 | 0,53% | - |
| 05.03.2024 | 36,40 | 38,10 | 35,70 | 37,70 | 3,57% | - |
| 04.03.2024 | 34,90 | 37,10 | 34,70 | 36,40 | 1,68% | - |
| 01.03.2024 | 36,50 | 36,70 | 35,10 | 35,80 | -1,92% | - |
| 29.02.2024 | 35,20 | 36,60 | 35,10 | 36,50 | 3,99% | - |
| 28.02.2024 | 35,70 | 35,80 | 35,10 | 35,10 | -1,68% | - |
| 27.02.2024 | 35,40 | 36,30 | 35,30 | 35,70 | 0,85% | - |
| 26.02.2024 | 36,00 | 36,30 | 35,10 | 35,40 | -1,12% | 40,00 |
| 23.02.2024 | 36,50 | 36,70 | 35,50 | 35,80 | -2,19% | - |
| 22.02.2024 | 36,60 | 37,50 | 36,50 | 36,60 | 0,00% | - |
| 21.02.2024 | 37,10 | 37,10 | 36,30 | 36,60 | -1,35% | - |
| 20.02.2024 | 37,70 | 37,70 | 36,60 | 37,10 | -1,59% | - |
| 19.02.2024 | 38,10 | 38,10 | 37,50 | 37,70 | -0,26% | - |
| 16.02.2024 | 38,50 | 38,70 | 37,50 | 37,80 | -1,82% | 142,00 |
| 15.02.2024 | 37,70 | 39,10 | 37,50 | 38,50 | 1,85% | - |
| 14.02.2024 | 36,80 | 37,80 | 36,30 | 37,80 | 2,72% | - |
| 13.02.2024 | 38,30 | 38,30 | 36,10 | 36,80 | -3,92% | - |
| 12.02.2024 | 37,20 | 38,70 | 37,10 | 38,30 | 3,51% | - |
| 09.02.2024 | 36,90 | 37,50 | 36,50 | 37,00 | 0,00% | - |
| 08.02.2024 | 36,40 | 37,30 | 36,10 | 37,00 | 1,65% | - |
| 07.02.2024 | 36,20 | 36,90 | 35,30 | 36,40 | 0,55% | - |
| 06.02.2024 | 36,20 | 36,90 | 35,90 | 36,20 | 0,28% | - |
| 05.02.2024 | 36,80 | 36,90 | 36,10 | 36,10 | -1,90% | - |
| 02.02.2024 | 36,10 | 36,90 | 35,10 | 36,80 | 1,94% | - |
| 01.02.2024 | 38,70 | 39,20 | 34,90 | 36,10 | -7,20% | - |
| 31.01.2024 | 41,30 | 41,30 | 38,50 | 38,90 | -4,89% | - |
| 30.01.2024 | 41,50 | 41,60 | 40,70 | 40,90 | -1,45% | - |
| 29.01.2024 | 40,50 | 41,50 | 40,50 | 41,50 | 2,47% | - |
| 26.01.2024 | 40,90 | 41,30 | 40,50 | 40,50 | -0,98% | - |
| 25.01.2024 | 40,50 | 41,70 | 40,30 | 40,90 | 0,99% | - |
| 24.01.2024 | 39,30 | 41,10 | 39,30 | 40,50 | 2,53% | - |
| 23.01.2024 | 39,70 | 40,70 | 38,70 | 39,50 | -0,25% | - |
| 22.01.2024 | 38,20 | 40,50 | 37,90 | 39,60 | 3,94% | - |
| 19.01.2024 | 37,10 | 38,30 | 36,90 | 38,10 | 2,14% | 2,00 |
| 18.01.2024 | 37,60 | 38,10 | 36,70 | 37,30 | -0,80% | - |
| 17.01.2024 | 37,90 | 38,30 | 36,90 | 37,60 | -0,53% | - |
| 16.01.2024 | 38,50 | 38,70 | 37,50 | 37,80 | -1,82% | - |
| 15.01.2024 | 38,40 | 38,60 | 38,30 | 38,50 | 0,00% | 21,00 |
| 12.01.2024 | 39,50 | 39,90 | 38,10 | 38,50 | -2,53% | - |
| 11.01.2024 | 40,10 | 40,20 | 38,70 | 39,50 | -1,50% | - |
| 10.01.2024 | 40,30 | 40,40 | 39,50 | 40,10 | -0,50% | - |
| 09.01.2024 | 40,70 | 40,90 | 39,70 | 40,30 | -0,98% | - |
| 08.01.2024 | 40,30 | 40,70 | 39,50 | 40,70 | 0,99% | - |
| 05.01.2024 | 38,90 | 40,30 | 38,20 | 40,30 | 3,60% | - |
| 04.01.2024 | 38,30 | 39,30 | 38,10 | 38,90 | 1,57% | - |
| 03.01.2024 | 40,40 | 40,50 | 38,30 | 38,30 | -4,96% | - |
| 02.01.2024 | 40,30 | 40,70 | 39,40 | 40,30 | 0,00% | - |
| 29.12.2023 | 40,50 | 40,50 | 40,20 | 40,30 | 0,00% | - |
| 28.12.2023 | 40,10 | 40,50 | 39,70 | 40,30 | 0,75% | - |
| 27.12.2023 | 39,90 | 40,90 | 39,90 | 40,00 | 0,50% | 9,00 |
| 22.12.2023 | 39,60 | 40,50 | 39,50 | 39,80 | 0,25% | - |