48,170€
-0,01%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,23 | 48,32 | 47,58 | 48,05 | -0,26% | 1,00 |
| 30.09.2025 | 48,61 | 48,86 | 47,14 | 48,18 | -1,14% | 1,00 |
| 29.09.2025 | 49,19 | 49,34 | 48,32 | 48,73 | -0,97% | - |
| 26.09.2025 | 49,12 | 49,78 | 48,74 | 49,21 | 0,00% | - |
| 25.09.2025 | 48,56 | 49,32 | 48,00 | 49,21 | 1,51% | 2,00 |
| 24.09.2025 | 48,49 | 49,27 | 48,28 | 48,48 | 0,04% | 2,00 |
| 23.09.2025 | 48,18 | 49,62 | 48,18 | 48,46 | 0,02% | - |
| 22.09.2025 | 49,98 | 49,99 | 48,06 | 48,45 | -2,97% | - |
| 19.09.2025 | 50,02 | 50,53 | 49,66 | 49,93 | -0,22% | - |
| 18.09.2025 | 48,74 | 50,32 | 48,74 | 50,04 | 3,03% | 1,00 |
| 17.09.2025 | 47,64 | 49,14 | 47,63 | 48,57 | 2,11% | - |
| 16.09.2025 | 48,50 | 48,58 | 46,87 | 47,56 | -2,03% | - |
| 15.09.2025 | 49,86 | 49,93 | 48,54 | 48,55 | -2,72% | - |
| 12.09.2025 | 49,64 | 50,05 | 49,48 | 49,91 | 0,73% | - |
| 11.09.2025 | 49,81 | 49,81 | 48,87 | 49,54 | 1,06% | - |
| 10.09.2025 | 49,09 | 49,39 | 48,18 | 49,03 | 0,91% | - |
| 09.09.2025 | 48,46 | 48,76 | 48,11 | 48,58 | 0,56% | - |
| 08.09.2025 | 48,42 | 48,53 | 47,58 | 48,31 | 0,09% | - |
| 05.09.2025 | 49,78 | 50,10 | 47,95 | 48,27 | -3,26% | - |
| 04.09.2025 | 49,23 | 49,95 | 49,14 | 49,89 | 1,34% | - |
| 03.09.2025 | 49,22 | 49,84 | 48,53 | 49,24 | -0,03% | - |
| 02.09.2025 | 49,55 | 49,75 | 48,38 | 49,25 | -0,65% | - |
| 01.09.2025 | 49,63 | 49,63 | 49,44 | 49,57 | -0,16% | - |
| 29.08.2025 | 49,43 | 49,96 | 49,32 | 49,65 | 0,22% | - |
| 28.08.2025 | 49,89 | 50,17 | 49,07 | 49,54 | -0,67% | - |
| 27.08.2025 | 48,82 | 49,89 | 48,82 | 49,87 | 2,09% | - |
| 26.08.2025 | 48,18 | 48,96 | 47,84 | 48,85 | 1,35% | - |
| 25.08.2025 | 47,56 | 48,23 | 47,42 | 48,20 | 1,06% | - |
| 22.08.2025 | 45,98 | 47,83 | 45,98 | 47,69 | 3,61% | - |
| 21.08.2025 | 46,25 | 46,27 | 45,59 | 46,03 | -0,22% | - |
| 20.08.2025 | 45,63 | 46,24 | 45,35 | 46,13 | 1,21% | - |
| 19.08.2025 | 45,50 | 46,06 | 45,36 | 45,58 | -0,20% | - |
| 18.08.2025 | 45,07 | 45,67 | 44,84 | 45,67 | 1,39% | - |
| 15.08.2025 | 46,15 | 46,47 | 45,03 | 45,05 | -2,40% | - |
| 14.08.2025 | 45,62 | 46,26 | 44,88 | 46,16 | 0,21% | - |
| 13.08.2025 | 45,54 | 46,08 | 45,41 | 46,06 | 1,20% | - |
| 12.08.2025 | 44,55 | 45,60 | 44,51 | 45,52 | 1,99% | - |
| 11.08.2025 | 44,65 | 45,02 | 44,55 | 44,63 | -0,13% | - |
| 08.08.2025 | 43,89 | 44,82 | 43,89 | 44,69 | 1,83% | - |
| 07.08.2025 | 44,16 | 44,71 | 43,62 | 43,88 | -0,72% | - |
| 06.08.2025 | 45,25 | 45,58 | 44,16 | 44,20 | -2,44% | - |
| 05.08.2025 | 45,58 | 45,93 | 44,41 | 45,31 | -0,58% | - |
| 04.08.2025 | 44,91 | 45,77 | 44,88 | 45,57 | 1,22% | - |
| 01.08.2025 | 46,96 | 46,96 | 44,17 | 45,02 | -4,17% | - |
| 31.07.2025 | 47,11 | 47,76 | 46,87 | 46,98 | -1,06% | - |
| 30.07.2025 | 47,42 | 48,23 | 47,24 | 47,49 | 0,15% | - |
| 29.07.2025 | 47,76 | 48,26 | 47,25 | 47,41 | -0,76% | - |
| 28.07.2025 | 47,33 | 47,90 | 47,27 | 47,78 | 1,31% | - |
| 25.07.2025 | 47,10 | 47,39 | 46,38 | 47,16 | 0,42% | - |
| 24.07.2025 | 47,99 | 48,18 | 46,80 | 46,96 | -2,20% | - |
| 23.07.2025 | 48,44 | 48,89 | 47,63 | 48,02 | -0,89% | - |
| 22.07.2025 | 48,58 | 50,76 | 47,30 | 48,45 | 0,00% | - |
| 21.07.2025 | 48,85 | 49,10 | 48,27 | 48,45 | -0,94% | - |
| 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% | - |