43,238€
3,75%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,81 | 43,26 | 41,81 | 43,23 | 3,73% | - |
| 05.06.2025 | 41,68 | 41,97 | 41,12 | 41,68 | -0,17% | - |
| 04.06.2025 | 42,46 | 42,58 | 41,66 | 41,75 | -1,64% | - |
| 03.06.2025 | 40,99 | 42,45 | 40,83 | 42,44 | 3,50% | - |
| 02.06.2025 | 41,45 | 41,45 | 40,33 | 41,01 | -1,76% | - |
| 30.05.2025 | 42,16 | 42,42 | 41,48 | 41,74 | -0,50% | 15,00 |
| 29.05.2025 | 42,31 | 42,32 | 41,29 | 41,95 | 0,89% | 27,00 |
| 28.05.2025 | 42,12 | 42,38 | 41,56 | 41,58 | -1,20% | - |
| 27.05.2025 | 41,43 | 42,10 | 40,93 | 42,09 | 1,47% | - |
| 26.05.2025 | 41,14 | 41,56 | 41,13 | 41,48 | 1,25% | 120,00 |
| 23.05.2025 | 41,45 | 41,55 | 40,18 | 40,96 | -1,57% | 3,00 |
| 22.05.2025 | 41,17 | 42,00 | 40,93 | 41,62 | 1,01% | 1,00 |
| 21.05.2025 | 42,48 | 42,67 | 41,19 | 41,20 | -4,25% | - |
| 20.05.2025 | 43,54 | 43,74 | 43,02 | 43,03 | -1,38% | - |
| 19.05.2025 | 43,71 | 43,76 | 43,05 | 43,63 | -1,12% | 135,00 |
| 16.05.2025 | 43,74 | 44,49 | 43,56 | 44,13 | 0,64% | - |
| 15.05.2025 | 43,66 | 44,10 | 43,49 | 43,84 | -1,24% | - |
| 14.05.2025 | 44,64 | 44,69 | 44,10 | 44,39 | -0,55% | - |
| 13.05.2025 | 44,42 | 44,94 | 44,14 | 44,64 | 0,13% | 531,00 |
| 12.05.2025 | 41,89 | 45,17 | 41,84 | 44,58 | 7,82% | 30,00 |
| 09.05.2025 | 41,65 | 41,82 | 41,19 | 41,35 | -0,82% | - |
| 08.05.2025 | 40,39 | 41,89 | 40,27 | 41,69 | 3,74% | 1,00 |
| 07.05.2025 | 40,12 | 40,58 | 39,85 | 40,18 | 0,59% | - |
| 06.05.2025 | 40,99 | 41,27 | 39,95 | 39,95 | -2,83% | 7,00 |
| 05.05.2025 | 40,88 | 41,73 | 40,36 | 41,11 | -0,28% | 1,00 |
| 02.05.2025 | 40,03 | 41,38 | 39,75 | 41,22 | 3,84% | 1,00 |
| 30.04.2025 | 39,71 | 39,92 | 38,40 | 39,70 | -0,28% | - |
| 29.04.2025 | 39,49 | 39,89 | 38,60 | 39,81 | 1,07% | - |
| 28.04.2025 | 39,24 | 39,99 | 38,93 | 39,39 | -0,24% | - |
| 25.04.2025 | 39,95 | 40,00 | 39,20 | 39,49 | -0,55% | - |
| 24.04.2025 | 38,91 | 39,76 | 38,61 | 39,71 | 1,30% | - |
| 23.04.2025 | 38,38 | 40,89 | 38,27 | 39,20 | 3,68% | - |
| 22.04.2025 | 36,29 | 38,16 | 34,81 | 37,80 | -2,96% | - |
| 17.04.2025 | 38,47 | 39,41 | 37,60 | 38,96 | 2,39% | - |
| 16.04.2025 | 38,20 | 39,10 | 37,49 | 38,05 | -1,93% | - |
| 15.04.2025 | 37,73 | 39,37 | 37,65 | 38,80 | 2,59% | - |
| 14.04.2025 | 37,07 | 38,03 | 36,78 | 37,82 | 2,17% | 7,00 |
| 11.04.2025 | 37,99 | 38,15 | 35,94 | 37,02 | -2,24% | - |
| 10.04.2025 | 41,66 | 41,79 | 36,94 | 37,87 | -9,45% | 873,00 |
| 09.04.2025 | 37,42 | 42,38 | 35,69 | 41,82 | 9,09% | - |
| 08.04.2025 | 39,53 | 41,20 | 37,81 | 38,33 | -1,89% | - |
| 07.04.2025 | 36,47 | 41,03 | 35,75 | 39,07 | 3,42% | 234,00 |
| 04.04.2025 | 39,42 | 39,57 | 35,89 | 37,78 | -4,97% | 1.207,00 |
| 03.04.2025 | 44,17 | 44,28 | 39,64 | 39,75 | -14,47% | 25,00 |
| 02.04.2025 | 45,78 | 46,53 | 44,66 | 46,48 | 1,36% | 210,00 |
| 01.04.2025 | 45,95 | 46,17 | 44,92 | 45,86 | -0,63% | - |
| 31.03.2025 | 45,64 | 46,29 | 44,57 | 46,15 | 0,97% | - |
| 28.03.2025 | 46,52 | 46,64 | 45,08 | 45,70 | -1,84% | - |
| 27.03.2025 | 47,15 | 47,22 | 46,14 | 46,56 | -1,18% | - |
| 26.03.2025 | 47,35 | 48,24 | 46,90 | 47,11 | -0,38% | - |
| 25.03.2025 | 47,03 | 47,95 | 46,86 | 47,29 | 0,54% | - |
| 24.03.2025 | 46,00 | 47,24 | 45,95 | 47,04 | 2,70% | - |
| 21.03.2025 | 45,82 | 45,93 | 44,84 | 45,80 | 0,14% | - |
| 20.03.2025 | 45,39 | 46,37 | 45,02 | 45,74 | 1,03% | - |
| 19.03.2025 | 44,15 | 45,69 | 44,07 | 45,27 | 2,75% | - |
| 18.03.2025 | 44,68 | 44,85 | 43,80 | 44,06 | -1,53% | 1,00 |
| 17.03.2025 | 44,52 | 45,10 | 44,00 | 44,74 | 0,04% | 37,00 |
| 14.03.2025 | 43,51 | 44,74 | 43,26 | 44,72 | 3,33% | 100,00 |
| 13.03.2025 | 44,04 | 44,53 | 43,21 | 43,28 | -1,67% | - |
| 12.03.2025 | 43,42 | 44,66 | 43,35 | 44,01 | 1,45% | 95,00 |
| 11.03.2025 | 43,51 | 44,07 | 42,35 | 43,38 | 0,28% | - |
| 10.03.2025 | 46,11 | 46,20 | 42,66 | 43,26 | -6,46% | 198,00 |
| 07.03.2025 | 46,46 | 46,58 | 44,65 | 46,25 | -0,81% | 1,00 |
| 06.03.2025 | 47,48 | 47,49 | 45,95 | 46,63 | -1,86% | - |
| 05.03.2025 | 48,77 | 48,78 | 46,73 | 47,51 | -1,22% | 633,00 |
| 04.03.2025 | 50,60 | 50,60 | 46,99 | 48,10 | -4,77% | - |
| 03.03.2025 | 51,98 | 52,32 | 49,95 | 50,51 | -3,02% | - |
| 28.02.2025 | 51,60 | 52,08 | 50,91 | 52,08 | 1,10% | - |
| 27.02.2025 | 51,03 | 52,53 | 50,90 | 51,52 | 1,40% | - |
| 26.02.2025 | 50,52 | 51,93 | 50,42 | 50,81 | 0,93% | - |
| 25.02.2025 | 50,49 | 51,47 | 49,66 | 50,34 | -0,40% | - |
| 24.02.2025 | 51,10 | 51,42 | 50,28 | 50,54 | -1,08% | 1,00 |
| 21.02.2025 | 52,53 | 52,96 | 50,93 | 51,09 | -2,77% | - |
| 20.02.2025 | 54,06 | 54,21 | 52,00 | 52,54 | -3,13% | - |
| 19.02.2025 | 54,34 | 54,68 | 53,87 | 54,24 | -0,13% | 4,00 |
| 18.02.2025 | 53,43 | 54,36 | 53,07 | 54,31 | 1,88% | - |
| 17.02.2025 | 53,19 | 53,35 | 53,14 | 53,31 | 0,34% | - |
| 14.02.2025 | 53,07 | 53,95 | 52,71 | 53,13 | 0,31% | 4,00 |
| 13.02.2025 | 52,85 | 53,19 | 52,36 | 52,97 | -0,79% | - |
| 12.02.2025 | 54,86 | 54,86 | 53,32 | 53,39 | -2,68% | 90,00 |
| 11.02.2025 | 54,25 | 55,00 | 53,67 | 54,86 | 0,88% | - |
| 10.02.2025 | 55,62 | 55,95 | 54,32 | 54,38 | -2,02% | - |
| 07.02.2025 | 56,13 | 56,46 | 54,93 | 55,50 | -0,98% | - |
| 06.02.2025 | 55,36 | 56,25 | 55,33 | 56,05 | 1,60% | - |
| 05.02.2025 | 54,77 | 55,34 | 54,54 | 55,17 | 0,34% | - |
| 04.02.2025 | 54,54 | 55,63 | 53,92 | 54,98 | 0,45% | - |
| 03.02.2025 | 55,66 | 55,96 | 53,85 | 54,74 | -1,95% | 37,00 |
| 31.01.2025 | 56,22 | 56,43 | 55,47 | 55,83 | -0,33% | - |
| 30.01.2025 | 55,44 | 56,53 | 55,10 | 56,01 | 1,06% | - |
| 29.01.2025 | 55,35 | 56,59 | 54,98 | 55,42 | -0,04% | - |
| 28.01.2025 | 55,20 | 55,72 | 54,62 | 55,44 | 0,51% | - |
| 27.01.2025 | 55,62 | 56,50 | 54,98 | 55,16 | -1,19% | 30,00 |
| 24.01.2025 | 55,46 | 56,33 | 54,83 | 55,83 | 0,32% | - |
| 23.01.2025 | 55,78 | 56,43 | 55,35 | 55,65 | -0,21% | 160,00 |
| 22.01.2025 | 56,78 | 56,90 | 55,57 | 55,76 | -1,58% | - |
| 21.01.2025 | 56,40 | 56,74 | 55,88 | 56,66 | 0,76% | 8,00 |
| 20.01.2025 | 56,32 | 56,50 | 55,85 | 56,23 | -0,41% | 160,00 |
| 17.01.2025 | 55,75 | 56,48 | 55,51 | 56,46 | 1,48% | 90,00 |
| 16.01.2025 | 56,64 | 56,85 | 54,70 | 55,63 | -1,65% | - |
| 15.01.2025 | 54,91 | 57,02 | 54,80 | 56,57 | 3,19% | 1,00 |