46,900€
0,09%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 46,75 | 47,22 | 46,31 | 46,39 | -1,00% | - |
| 19.03.2026 | 46,83 | 46,96 | 45,79 | 46,86 | 0,43% | - |
| 18.03.2026 | 46,82 | 47,22 | 46,35 | 46,66 | -0,70% | - |
| 17.03.2026 | 46,52 | 47,07 | 46,33 | 46,99 | 1,01% | - |
| 16.03.2026 | 46,60 | 47,30 | 46,44 | 46,52 | -0,13% | 1,00 |
| 13.03.2026 | 47,12 | 47,69 | 46,50 | 46,58 | -0,66% | - |
| 12.03.2026 | 47,39 | 47,51 | 46,12 | 46,89 | -0,79% | - |
| 11.03.2026 | 47,74 | 47,87 | 46,91 | 47,26 | -1,78% | - |
| 10.03.2026 | 48,12 | 48,87 | 47,27 | 48,11 | 0,08% | - |
| 09.03.2026 | 47,36 | 48,18 | 46,34 | 48,07 | -0,04% | - |
| 06.03.2026 | 49,50 | 49,80 | 46,86 | 48,09 | -3,06% | - |
| 05.03.2026 | 49,85 | 50,20 | 48,89 | 49,61 | -0,92% | - |
| 04.03.2026 | 49,64 | 50,26 | 49,37 | 50,07 | 0,12% | - |
| 03.03.2026 | 49,73 | 50,12 | 48,42 | 50,01 | 0,37% | - |
| 02.03.2026 | 48,44 | 50,25 | 47,98 | 49,83 | 2,88% | - |
| 27.02.2026 | 52,12 | 52,19 | 47,76 | 48,43 | -7,39% | - |
| 26.02.2026 | 51,41 | 52,54 | 51,26 | 52,30 | 2,07% | - |
| 25.02.2026 | 50,28 | 51,45 | 50,12 | 51,24 | 2,01% | - |
| 24.02.2026 | 50,33 | 50,58 | 49,42 | 50,23 | -0,27% | - |
| 23.02.2026 | 53,22 | 53,27 | 49,95 | 50,36 | -4,72% | - |
| 20.02.2026 | 52,25 | 52,91 | 51,76 | 52,86 | 1,34% | - |
| 19.02.2026 | 52,86 | 53,01 | 51,38 | 52,16 | -1,08% | - |
| 18.02.2026 | 51,94 | 53,24 | 51,81 | 52,73 | 1,98% | - |
| 17.02.2026 | 51,56 | 52,96 | 51,48 | 51,70 | -0,06% | - |
| 16.02.2026 | 51,62 | 51,91 | 51,59 | 51,73 | 0,32% | - |
| 13.02.2026 | 50,87 | 52,00 | 50,03 | 51,57 | 1,62% | - |
| 12.02.2026 | 52,78 | 53,03 | 50,01 | 50,75 | -4,25% | - |
| 11.02.2026 | 53,81 | 54,75 | 52,28 | 53,00 | -1,62% | - |
| 10.02.2026 | 54,69 | 55,04 | 53,39 | 53,88 | -1,45% | - |
| 09.02.2026 | 54,99 | 55,22 | 54,03 | 54,67 | -1,18% | - |
| 06.02.2026 | 54,43 | 56,00 | 54,26 | 55,33 | 1,89% | - |
| 05.02.2026 | 54,06 | 54,62 | 53,69 | 54,30 | 0,26% | - |
| 04.02.2026 | 52,40 | 54,96 | 52,40 | 54,16 | 3,41% | - |
| 03.02.2026 | 51,62 | 52,92 | 51,33 | 52,38 | 1,42% | - |
| 02.02.2026 | 50,37 | 51,96 | 50,03 | 51,64 | 2,31% | - |
| 30.01.2026 | 49,64 | 50,81 | 49,35 | 50,48 | 2,26% | - |
| 29.01.2026 | 48,45 | 49,75 | 48,45 | 49,36 | 1,33% | - |
| 28.01.2026 | 49,42 | 49,57 | 48,35 | 48,71 | -1,24% | - |
| 27.01.2026 | 49,68 | 50,02 | 49,10 | 49,32 | -1,01% | - |
| 26.01.2026 | 49,95 | 50,26 | 49,46 | 49,83 | -0,14% | - |
| 23.01.2026 | 51,91 | 52,11 | 49,81 | 49,90 | -3,75% | - |
| 22.01.2026 | 52,79 | 53,01 | 51,84 | 51,84 | -1,32% | - |
| 21.01.2026 | 50,75 | 52,86 | 50,19 | 52,54 | 3,59% | - |
| 20.01.2026 | 50,92 | 51,38 | 49,74 | 50,72 | -0,31% | - |
| 19.01.2026 | 50,86 | 51,32 | 50,75 | 50,88 | -0,76% | - |
| 16.01.2026 | 51,01 | 52,02 | 50,98 | 51,27 | -0,18% | - |
| 15.01.2026 | 50,75 | 51,94 | 50,48 | 51,36 | 1,24% | - |
| 14.01.2026 | 50,25 | 50,81 | 49,82 | 50,73 | 0,80% | - |
| 13.01.2026 | 50,70 | 51,22 | 50,27 | 50,32 | -0,70% | - |
| 12.01.2026 | 51,77 | 51,95 | 50,46 | 50,68 | -2,46% | - |
| 09.01.2026 | 52,32 | 52,62 | 51,80 | 51,96 | -0,54% | - |
| 08.01.2026 | 51,36 | 52,86 | 50,52 | 52,24 | 1,54% | - |
| 07.01.2026 | 52,16 | 52,35 | 51,12 | 51,45 | -1,33% | - |
| 06.01.2026 | 51,64 | 52,38 | 51,19 | 52,14 | 1,35% | - |
| 05.01.2026 | 50,91 | 51,98 | 50,37 | 51,45 | 1,61% | - |
| 02.01.2026 | 49,78 | 50,86 | 49,41 | 50,63 | 1,19% | - |
| 30.12.2025 | 50,03 | 50,03 | 49,92 | 50,03 | 0,05% | - |
| 29.12.2025 | 50,44 | 50,61 | 49,75 | 50,01 | -0,34% | - |
| 23.12.2025 | 51,19 | 51,20 | 50,14 | 50,18 | -1,77% | - |
| 22.12.2025 | 51,18 | 51,70 | 50,53 | 51,09 | 0,17% | - |
| 19.12.2025 | 50,49 | 51,28 | 50,49 | 51,00 | 0,04% | - |
| 18.12.2025 | 50,50 | 51,47 | 50,34 | 50,98 | 0,98% | - |
| 17.12.2025 | 50,51 | 51,02 | 49,91 | 50,49 | 0,22% | - |
| 16.12.2025 | 50,16 | 50,61 | 49,69 | 50,38 | 0,19% | - |
| 15.12.2025 | 50,09 | 50,90 | 50,04 | 50,28 | 0,22% | - |
| 12.12.2025 | 50,62 | 50,91 | 50,00 | 50,17 | -1,17% | - |
| 11.12.2025 | 50,30 | 50,99 | 48,84 | 50,77 | 0,59% | - |
| 10.12.2025 | 48,33 | 50,61 | 48,13 | 50,47 | 4,40% | - |
| 09.12.2025 | 47,69 | 48,73 | 47,69 | 48,34 | 0,99% | - |
| 08.12.2025 | 47,63 | 48,11 | 47,53 | 47,87 | 0,27% | - |
| 05.12.2025 | 47,76 | 48,11 | 47,37 | 47,74 | -0,07% | - |
| 04.12.2025 | 47,26 | 47,92 | 46,77 | 47,77 | 1,80% | - |
| 03.12.2025 | 46,51 | 47,18 | 46,15 | 46,93 | 0,59% | - |
| 02.12.2025 | 46,39 | 47,13 | 46,23 | 46,65 | 0,70% | - |
| 01.12.2025 | 45,90 | 46,57 | 45,22 | 46,33 | 0,88% | - |
| 28.11.2025 | 46,03 | 46,41 | 45,83 | 45,93 | -0,02% | - |
| 27.11.2025 | 45,93 | 46,02 | 45,89 | 45,94 | -0,27% | - |
| 26.11.2025 | 46,09 | 46,29 | 45,83 | 46,06 | -0,16% | - |
| 25.11.2025 | 45,05 | 46,51 | 44,89 | 46,13 | 2,19% | - |
| 24.11.2025 | 45,19 | 45,67 | 44,78 | 45,15 | -0,28% | - |
| 21.11.2025 | 43,79 | 45,69 | 43,68 | 45,27 | 2,78% | - |
| 20.11.2025 | 43,76 | 44,96 | 43,54 | 44,05 | 0,27% | - |
| 19.11.2025 | 42,61 | 43,95 | 42,48 | 43,93 | 2,84% | 236,00 |
| 18.11.2025 | 42,08 | 43,17 | 41,50 | 42,71 | 1,15% | - |
| 17.11.2025 | 43,91 | 44,16 | 41,88 | 42,23 | -3,68% | - |
| 14.11.2025 | 43,64 | 43,99 | 43,02 | 43,84 | 0,14% | - |
| 13.11.2025 | 45,01 | 45,01 | 43,49 | 43,78 | -3,54% | - |
| 12.11.2025 | 45,48 | 46,48 | 45,28 | 45,38 | -0,38% | - |
| 11.11.2025 | 45,52 | 45,96 | 45,05 | 45,56 | -0,14% | - |
| 10.11.2025 | 45,24 | 45,89 | 44,98 | 45,62 | 1,41% | - |
| 07.11.2025 | 44,21 | 45,14 | 43,69 | 44,99 | 1,31% | - |
| 06.11.2025 | 45,07 | 45,18 | 43,99 | 44,41 | -2,47% | - |
| 05.11.2025 | 44,76 | 45,85 | 44,47 | 45,53 | 1,58% | - |
| 04.11.2025 | 44,96 | 45,24 | 44,10 | 44,82 | -0,12% | - |
| 03.11.2025 | 45,23 | 45,39 | 44,31 | 44,88 | -0,84% | - |
| 31.10.2025 | 44,91 | 45,31 | 44,43 | 45,26 | 0,37% | - |
| 30.10.2025 | 44,40 | 45,81 | 44,19 | 45,09 | 1,42% | - |
| 29.10.2025 | 44,61 | 45,11 | 44,29 | 44,46 | -0,31% | - |
| 28.10.2025 | 45,36 | 45,77 | 44,22 | 44,60 | -2,04% | - |
| 27.10.2025 | 45,68 | 46,58 | 45,31 | 45,53 | -0,59% | - |