48,858€
-0,05%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 48,89 | 49,10 | 48,32 | 48,88 | -0,01% | 115,00 |
| 18.07.2025 | 48,66 | 49,06 | 48,27 | 48,88 | 0,52% | - |
| 17.07.2025 | 47,40 | 48,80 | 47,36 | 48,63 | 2,69% | 41,00 |
| 16.07.2025 | 46,85 | 47,75 | 46,13 | 47,35 | 0,69% | - |
| 15.07.2025 | 48,76 | 48,79 | 46,99 | 47,03 | -3,62% | - |
| 14.07.2025 | 47,90 | 48,81 | 47,86 | 48,80 | 1,47% | - |
| 11.07.2025 | 47,99 | 48,40 | 47,48 | 48,09 | -0,13% | - |
| 10.07.2025 | 47,33 | 48,46 | 47,24 | 48,15 | 1,40% | - |
| 09.07.2025 | 47,37 | 47,99 | 47,15 | 47,49 | 0,16% | - |
| 08.07.2025 | 46,97 | 47,82 | 46,86 | 47,41 | 0,73% | - |
| 07.07.2025 | 47,03 | 47,65 | 46,71 | 47,06 | 0,45% | - |
| 04.07.2025 | 47,00 | 47,01 | 46,80 | 46,85 | -0,69% | - |
| 03.07.2025 | 46,47 | 47,56 | 46,41 | 47,18 | 1,68% | 52,00 |
| 02.07.2025 | 45,67 | 46,41 | 45,55 | 46,40 | 1,82% | - |
| 01.07.2025 | 44,03 | 46,33 | 43,88 | 45,57 | 3,17% | - |
| 30.06.2025 | 44,17 | 44,43 | 44,07 | 44,17 | 0,38% | - |
| 27.06.2025 | 44,05 | 44,26 | 43,69 | 44,00 | 0,19% | - |
| 26.06.2025 | 42,97 | 43,98 | 42,72 | 43,92 | 2,12% | 4,00 |
| 25.06.2025 | 43,16 | 43,22 | 42,78 | 43,01 | -0,32% | 324,00 |
| 24.06.2025 | 42,91 | 43,78 | 42,85 | 43,15 | 1,02% | 115,00 |
| 23.06.2025 | 42,09 | 42,89 | 41,70 | 42,71 | 1,28% | - |
| 20.06.2025 | 41,82 | 42,44 | 41,78 | 42,17 | 1,27% | - |
| 19.06.2025 | 42,07 | 42,09 | 41,62 | 41,64 | -1,00% | 72,00 |
| 18.06.2025 | 41,11 | 42,30 | 41,08 | 42,07 | 2,07% | - |
| 17.06.2025 | 41,24 | 41,64 | 40,99 | 41,21 | -0,48% | - |
| 16.06.2025 | 41,11 | 41,81 | 41,07 | 41,41 | 0,97% | - |
| 13.06.2025 | 41,70 | 41,95 | 40,90 | 41,01 | -2,55% | 40,00 |
| 12.06.2025 | 42,29 | 42,40 | 41,27 | 42,09 | -1,23% | - |
| 11.06.2025 | 43,48 | 43,98 | 42,45 | 42,61 | -2,18% | 60,00 |
| 10.06.2025 | 43,15 | 43,82 | 42,98 | 43,56 | 0,82% | - |
| 09.06.2025 | 43,10 | 43,65 | 43,08 | 43,20 | -0,06% | - |
| 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% | - |