58,250€
-0,85%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 1,29% | - |
| 26.08.2026 | 57,75 | 58,00 | 57,75 | 58,00 | -0,85% | - |
| 25.08.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 0,00% | - |
| 24.08.2026 | 58,25 | 58,50 | 58,25 | 58,50 | 0,43% | - |
| 21.08.2026 | 58,25 | 58,75 | 57,75 | 58,25 | -0,85% | - |
| 20.08.2026 | 58,25 | 58,75 | 58,25 | 58,75 | -1,67% | - |
| 19.08.2026 | 61,25 | 61,50 | 59,25 | 59,75 | -3,24% | - |
| 18.08.2026 | 61,75 | 62,25 | 61,25 | 61,75 | -0,80% | - |
| 17.08.2026 | 62,25 | 62,75 | 61,75 | 62,25 | 0,81% | - |
| 14.08.2026 | 61,75 | 62,25 | 61,75 | 61,75 | -0,80% | - |
| 13.08.2026 | 62,25 | 62,50 | 61,75 | 62,25 | 0,00% | - |
| 12.08.2026 | 61,75 | 62,25 | 61,25 | 62,25 | 1,63% | - |
| 11.08.2026 | 61,25 | 61,50 | 60,75 | 61,25 | 0,00% | - |
| 10.08.2026 | 60,75 | 61,25 | 60,00 | 61,25 | 0,00% | - |
| 07.08.2026 | 61,25 | 61,25 | 60,25 | 61,25 | 0,00% | - |
| 06.08.2026 | 61,75 | 62,75 | 61,25 | 61,25 | -0,81% | - |
| 05.08.2026 | 62,25 | 62,75 | 61,75 | 61,75 | 0,00% | - |
| 03.08.2026 | 60,75 | 61,75 | 60,75 | 61,75 | 2,49% | - |
| 30.07.2026 | 59,75 | 60,25 | 59,75 | 60,25 | -0,82% | - |
| 29.07.2026 | 60,75 | 61,25 | 60,75 | 60,75 | -0,82% | - |
| 27.07.2026 | 60,75 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 24.07.2026 | 60,75 | 61,25 | 60,75 | 60,75 | -0,82% | - |
| 23.07.2026 | 60,75 | 61,25 | 60,75 | 61,25 | 1,66% | - |
| 22.07.2026 | 60,25 | 60,75 | 60,25 | 60,25 | 0,00% | - |
| 21.07.2026 | 61,75 | 61,75 | 58,75 | 60,25 | -4,74% | - |
| 20.07.2026 | 63,25 | 63,75 | 63,25 | 63,25 | -0,78% | - |
| 17.07.2026 | 63,75 | 63,75 | 63,25 | 63,75 | 4,08% | - |
| 15.07.2026 | 61,75 | 61,75 | 61,25 | 61,25 | -0,81% | - |
| 14.07.2026 | 61,75 | 61,75 | 61,25 | 61,75 | 0,00% | - |
| 13.07.2026 | 61,75 | 62,50 | 61,50 | 61,75 | 0,00% | - |
| 09.07.2026 | 60,25 | 61,75 | 59,50 | 61,75 | 3,35% | - |
| 08.07.2026 | 61,75 | 61,75 | 59,75 | 59,75 | -2,45% | - |
| 06.07.2026 | 60,75 | 61,75 | 60,50 | 61,25 | 0,82% | - |
| 03.07.2026 | 60,75 | 60,75 | 60,25 | 60,75 | -2,41% | - |
| 02.07.2026 | 62,25 | 62,25 | 61,75 | 62,25 | 0,81% | - |
| 01.07.2026 | 60,25 | 62,25 | 60,25 | 61,75 | 0,82% | - |
| 30.06.2026 | 60,75 | 61,25 | 60,75 | 61,25 | 0,00% | - |
| 29.06.2026 | 60,75 | 62,00 | 60,75 | 61,25 | 1,66% | - |
| 26.06.2026 | 60,75 | 61,25 | 60,25 | 60,25 | 0,00% | - |
| 25.06.2026 | 60,25 | 60,25 | 59,75 | 60,25 | 3,88% | - |
| 23.06.2026 | 58,75 | 58,75 | 58,00 | 58,00 | 0,43% | - |
| 18.06.2026 | 57,25 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 17.06.2026 | 57,75 | 57,75 | 57,25 | 57,25 | -1,72% | - |
| 15.06.2026 | 58,25 | 58,25 | 57,75 | 58,25 | 0,00% | - |
| 12.06.2026 | 57,25 | 58,25 | 57,25 | 58,25 | 1,75% | - |
| 11.06.2026 | 56,75 | 57,25 | 56,75 | 57,25 | 2,69% | - |
| 10.06.2026 | 56,25 | 56,25 | 55,75 | 55,75 | 0,90% | - |
| 08.06.2026 | 54,75 | 55,25 | 54,50 | 55,25 | 5,74% | - |
| 03.06.2026 | 53,25 | 53,50 | 52,25 | 52,25 | -1,88% | - |
| 02.06.2026 | 52,25 | 53,25 | 52,25 | 53,25 | -0,93% | - |
| 29.05.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,00% | - |
| 28.05.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 26.05.2026 | 53,75 | 53,75 | 53,25 | 53,25 | -0,93% | - |
| 25.05.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 22.05.2026 | 53,25 | 53,75 | 53,25 | 53,25 | 0,95% | - |
| 21.05.2026 | 52,75 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 20.05.2026 | 51,75 | 53,25 | 51,50 | 53,25 | 3,90% | - |
| 19.05.2026 | 51,75 | 51,75 | 51,25 | 51,25 | 0,99% | - |
| 18.05.2026 | 51,25 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 14.05.2026 | 50,75 | 51,75 | 50,25 | 51,25 | -0,97% | - |
| 12.05.2026 | 51,25 | 51,75 | 51,25 | 51,75 | -2,82% | - |
| 11.05.2026 | 52,75 | 53,25 | 52,75 | 53,25 | -0,93% | - |
| 08.05.2026 | 53,25 | 53,75 | 53,25 | 53,75 | -1,83% | - |
| 07.05.2026 | 54,25 | 54,75 | 54,25 | 54,75 | 1,86% | - |
| 06.05.2026 | 53,75 | 54,25 | 53,75 | 53,75 | 0,00% | - |
| 05.05.2026 | 53,25 | 54,25 | 53,00 | 53,75 | 1,90% | - |
| 04.05.2026 | 53,75 | 54,25 | 52,75 | 52,75 | -1,86% | - |
| 30.04.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,00% | - |
| 29.04.2026 | 53,75 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 28.04.2026 | 53,25 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 27.04.2026 | 52,25 | 53,75 | 51,50 | 53,25 | -0,93% | - |
| 24.04.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 1,90% | - |
| 23.04.2026 | 52,75 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 22.04.2026 | 52,75 | 53,25 | 52,75 | 53,25 | 0,47% | - |
| 21.04.2026 | 53,00 | 53,50 | 52,75 | 53,00 | 0,47% | - |
| 20.04.2026 | 53,25 | 53,25 | 52,75 | 52,75 | -0,94% | - |
| 17.04.2026 | 52,25 | 53,75 | 52,25 | 53,25 | 0,95% | - |
| 16.04.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 15.04.2026 | 52,25 | 52,75 | 52,00 | 52,75 | 0,96% | - |
| 14.04.2026 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 13.04.2026 | 51,75 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 10.04.2026 | 52,75 | 52,75 | 52,25 | 52,25 | 0,97% | - |
| 09.04.2026 | 52,25 | 52,25 | 51,75 | 51,75 | 2,99% | - |
| 08.04.2026 | 50,75 | 50,75 | 50,25 | 50,25 | -1,95% | - |
| 07.04.2026 | 50,25 | 51,25 | 50,25 | 51,25 | 2,05% | - |
| 02.04.2026 | 50,28 | 50,52 | 49,29 | 50,22 | -0,55% | - |
| 01.04.2026 | 49,88 | 50,76 | 49,81 | 50,50 | 1,31% | - |
| 31.03.2026 | 49,04 | 50,28 | 48,75 | 49,85 | 2,62% | - |
| 30.03.2026 | 48,14 | 49,09 | 48,07 | 48,57 | 0,57% | - |
| 27.03.2026 | 49,64 | 49,67 | 48,25 | 48,30 | -2,68% | 200,00 |
| 26.03.2026 | 49,23 | 49,70 | 48,97 | 49,63 | 0,93% | - |
| 25.03.2026 | 48,82 | 49,37 | 48,36 | 49,18 | 1,25% | - |
| 24.03.2026 | 47,38 | 48,85 | 46,96 | 48,57 | 2,13% | - |
| 23.03.2026 | 46,99 | 48,22 | 46,27 | 47,56 | 2,52% | - |
| 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% | - |