51,080€
-2,78%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 53,60 | 54,63 | 53,20 | 54,63 | 1,87% | - |
| 07.11.2024 | 56,63 | 56,71 | 53,10 | 53,62 | -4,75% | - |
| 06.11.2024 | 49,09 | 56,55 | 49,09 | 56,30 | 18,27% | - |
| 05.11.2024 | 47,04 | 47,99 | 46,92 | 47,60 | 0,89% | - |
| 04.11.2024 | 47,29 | 47,58 | 46,16 | 47,18 | -0,72% | - |
| 01.11.2024 | 48,28 | 48,67 | 47,05 | 47,52 | -1,58% | - |
| 31.10.2024 | 48,47 | 48,92 | 47,87 | 48,28 | -0,38% | - |
| 30.10.2024 | 47,97 | 49,62 | 47,97 | 48,47 | 1,04% | - |
| 29.10.2024 | 48,56 | 48,75 | 47,96 | 47,97 | -1,14% | - |
| 28.10.2024 | 47,56 | 48,92 | 47,39 | 48,52 | 2,08% | - |
| 25.10.2024 | 48,19 | 48,58 | 47,35 | 47,53 | -1,41% | - |
| 24.10.2024 | 48,54 | 48,54 | 47,74 | 48,21 | -0,69% | - |
| 23.10.2024 | 48,42 | 48,94 | 47,50 | 48,55 | 0,26% | - |
| 22.10.2024 | 47,07 | 49,07 | 46,72 | 48,42 | 3,09% | - |
| 21.10.2024 | 47,24 | 47,66 | 45,61 | 46,97 | -0,41% | - |
| 18.10.2024 | 47,12 | 47,36 | 46,67 | 47,16 | 0,09% | - |
| 17.10.2024 | 47,02 | 47,60 | 46,80 | 47,12 | 0,32% | - |
| 16.10.2024 | 46,37 | 47,60 | 46,31 | 46,97 | 1,21% | 3,00 |
| 15.10.2024 | 45,93 | 47,49 | 45,52 | 46,41 | 1,05% | - |
| 14.10.2024 | 45,73 | 46,23 | 44,15 | 45,93 | 0,75% | - |
| 11.10.2024 | 44,14 | 45,94 | 43,52 | 45,59 | 3,19% | - |
| 10.10.2024 | 44,07 | 44,22 | 43,35 | 44,18 | 0,30% | - |
| 09.10.2024 | 43,00 | 44,16 | 42,88 | 44,05 | 2,37% | - |
| 08.10.2024 | 43,24 | 43,51 | 42,93 | 43,03 | -0,39% | - |
| 07.10.2024 | 43,26 | 43,68 | 42,82 | 43,20 | -0,14% | - |
| 04.10.2024 | 41,88 | 44,28 | 41,87 | 43,26 | 3,45% | - |
| 03.10.2024 | 41,37 | 41,89 | 40,76 | 41,82 | 0,99% | - |
| 02.10.2024 | 41,20 | 42,11 | 40,97 | 41,41 | 0,51% | - |
| 01.10.2024 | 42,41 | 42,54 | 40,67 | 41,20 | -2,94% | - |
| 30.09.2024 | 41,59 | 42,75 | 41,59 | 42,45 | 1,87% | - |