48,878€
-0,07%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 48,85 | 49,10 | 48,27 | 48,88 | -0,06% | - |
| 18.07.2025 | 48,64 | 49,06 | 47,70 | 48,91 | 0,60% | - |
| 17.07.2025 | 47,34 | 48,80 | 47,14 | 48,62 | 2,70% | - |
| 16.07.2025 | 47,02 | 47,72 | 46,13 | 47,34 | 0,56% | 1,00 |
| 15.07.2025 | 48,81 | 48,81 | 46,99 | 47,08 | -3,55% | 1,00 |
| 14.07.2025 | 48,06 | 48,81 | 47,85 | 48,81 | 1,52% | - |
| 11.07.2025 | 48,22 | 48,40 | 47,48 | 48,08 | -0,15% | - |
| 10.07.2025 | 47,50 | 48,47 | 47,12 | 48,15 | 1,39% | - |
| 09.07.2025 | 47,38 | 47,99 | 47,15 | 47,49 | 0,18% | - |
| 08.07.2025 | 47,12 | 47,82 | 46,84 | 47,40 | 0,79% | - |
| 07.07.2025 | 46,91 | 47,68 | 46,72 | 47,03 | 0,25% | - |
| 04.07.2025 | 47,15 | 47,15 | 46,87 | 46,92 | -0,73% | - |
| 03.07.2025 | 46,42 | 47,56 | 46,16 | 47,26 | 1,89% | - |
| 02.07.2025 | 45,53 | 46,40 | 45,53 | 46,38 | 1,77% | - |
| 01.07.2025 | 44,36 | 46,33 | 43,30 | 45,58 | 3,28% | - |
| 30.06.2025 | 43,84 | 44,44 | 43,84 | 44,13 | 0,32% | - |
| 27.06.2025 | 43,93 | 44,26 | 43,68 | 43,99 | 0,07% | - |
| 26.06.2025 | 42,99 | 43,98 | 42,80 | 43,96 | 2,18% | - |
| 25.06.2025 | 43,15 | 43,28 | 42,78 | 43,02 | -0,26% | - |
| 24.06.2025 | 42,90 | 43,78 | 42,85 | 43,13 | 0,85% | - |
| 23.06.2025 | 42,35 | 42,89 | 41,68 | 42,77 | 1,37% | - |
| 20.06.2025 | 41,64 | 42,45 | 41,64 | 42,19 | 1,30% | - |
| 19.06.2025 | 42,10 | 42,16 | 41,64 | 41,64 | -0,98% | - |
| 18.06.2025 | 41,19 | 42,31 | 41,04 | 42,06 | 2,08% | - |
| 17.06.2025 | 41,22 | 41,64 | 40,99 | 41,20 | -0,45% | - |
| 16.06.2025 | 41,07 | 41,81 | 41,07 | 41,39 | 0,94% | - |
| 13.06.2025 | 42,05 | 42,24 | 40,92 | 41,00 | -2,57% | - |
| 12.06.2025 | 42,57 | 42,57 | 41,27 | 42,09 | -1,23% | - |
| 11.06.2025 | 43,63 | 43,98 | 42,45 | 42,61 | -2,18% | - |
| 10.06.2025 | 43,17 | 43,82 | 42,98 | 43,56 | 0,80% | - |
| 09.06.2025 | 43,22 | 43,65 | 42,95 | 43,21 | -0,06% | - |
| 06.06.2025 | 41,84 | 43,26 | 41,67 | 43,24 | 3,75% | - |
| 05.06.2025 | 41,68 | 41,97 | 41,11 | 41,68 | -0,09% | - |
| 04.06.2025 | 42,41 | 42,58 | 41,67 | 41,71 | -1,73% | - |
| 03.06.2025 | 41,05 | 42,45 | 40,83 | 42,45 | 3,51% | - |
| 02.06.2025 | 41,33 | 41,55 | 40,34 | 41,01 | -1,74% | - |
| 30.05.2025 | 42,15 | 42,42 | 41,48 | 41,73 | -0,52% | - |
| 29.05.2025 | 41,58 | 42,37 | 41,29 | 41,95 | 0,89% | - |
| 28.05.2025 | 42,13 | 42,38 | 41,56 | 41,58 | -1,18% | - |
| 27.05.2025 | 41,39 | 42,09 | 40,93 | 42,08 | 1,66% | - |
| 26.05.2025 | 41,21 | 41,55 | 40,82 | 41,39 | 1,04% | - |
| 23.05.2025 | 41,64 | 41,64 | 40,18 | 40,96 | -1,67% | - |
| 22.05.2025 | 41,15 | 42,00 | 40,97 | 41,66 | 1,12% | - |
| 21.05.2025 | 42,32 | 42,67 | 41,19 | 41,20 | -4,29% | - |
| 20.05.2025 | 43,75 | 43,75 | 43,02 | 43,05 | -1,39% | - |
| 19.05.2025 | 44,10 | 44,10 | 43,04 | 43,65 | -1,08% | - |
| 16.05.2025 | 43,85 | 44,49 | 43,55 | 44,13 | 0,63% | - |
| 15.05.2025 | 43,84 | 44,29 | 43,48 | 43,86 | -1,45% | - |
| 14.05.2025 | 44,63 | 44,69 | 44,10 | 44,50 | -0,32% | - |
| 13.05.2025 | 44,89 | 44,94 | 44,14 | 44,65 | 0,15% | - |
| 12.05.2025 | 41,36 | 45,17 | 41,36 | 44,58 | 7,83% | - |
| 09.05.2025 | 41,66 | 41,84 | 41,19 | 41,34 | -0,82% | - |
| 08.05.2025 | 40,16 | 41,89 | 40,16 | 41,69 | 3,77% | - |
| 07.05.2025 | 40,22 | 40,65 | 39,85 | 40,17 | 0,57% | - |
| 06.05.2025 | 41,10 | 41,22 | 39,95 | 39,95 | -2,85% | - |
| 05.05.2025 | 41,11 | 41,73 | 40,41 | 41,12 | -0,26% | - |
| 02.05.2025 | 39,78 | 41,38 | 39,78 | 41,22 | 3,85% | - |
| 30.04.2025 | 39,72 | 39,90 | 38,40 | 39,70 | -0,30% | - |
| 29.04.2025 | 39,37 | 39,89 | 38,61 | 39,81 | 1,10% | - |
| 28.04.2025 | 39,32 | 40,01 | 38,93 | 39,38 | -0,27% | 1.000,00 |
| 25.04.2025 | 39,73 | 40,09 | 39,20 | 39,49 | -0,57% | - |
| 24.04.2025 | 39,14 | 39,76 | 38,69 | 39,72 | 1,37% | - |
| 23.04.2025 | 37,77 | 40,86 | 37,77 | 39,18 | 3,64% | - |
| 22.04.2025 | 36,27 | 38,17 | 34,44 | 37,80 | -2,90% | - |
| 17.04.2025 | 38,06 | 39,41 | 37,65 | 38,93 | 2,27% | - |
| 16.04.2025 | 38,82 | 39,03 | 37,49 | 38,07 | -1,89% | - |
| 15.04.2025 | 37,81 | 39,37 | 37,69 | 38,80 | 2,60% | - |
| 14.04.2025 | 37,43 | 38,20 | 36,78 | 37,82 | 2,17% | - |
| 11.04.2025 | 37,64 | 38,09 | 35,94 | 37,02 | -2,19% | - |
| 10.04.2025 | 41,56 | 41,74 | 36,94 | 37,84 | -9,40% | - |
| 09.04.2025 | 38,49 | 42,38 | 35,69 | 41,77 | 8,92% | - |
| 08.04.2025 | 39,41 | 41,20 | 37,81 | 38,35 | -1,69% | - |
| 07.04.2025 | 37,77 | 40,38 | 35,78 | 39,01 | 3,27% | - |
| 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% | - |