45,470€
-0,32%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 45,27 | 45,89 | 45,03 | 45,62 | 1,62% | - |
| 07.11.2025 | 44,50 | 45,10 | 43,74 | 44,89 | 0,70% | 100,00 |
| 06.11.2025 | 45,03 | 45,17 | 43,99 | 44,58 | -2,17% | 20,00 |
| 05.11.2025 | 44,83 | 45,86 | 44,48 | 45,57 | 1,70% | 24,00 |
| 04.11.2025 | 44,64 | 45,20 | 44,30 | 44,80 | -0,37% | - |
| 03.11.2025 | 45,15 | 45,33 | 44,33 | 44,97 | -0,53% | 52,00 |
| 31.10.2025 | 44,92 | 45,31 | 44,43 | 45,21 | 0,12% | - |
| 30.10.2025 | 44,32 | 45,81 | 44,11 | 45,15 | 1,56% | 25,00 |
| 29.10.2025 | 44,71 | 45,12 | 44,21 | 44,46 | -0,54% | - |
| 28.10.2025 | 45,32 | 45,71 | 44,22 | 44,70 | -1,93% | 3,00 |
| 27.10.2025 | 45,97 | 46,60 | 45,55 | 45,58 | -0,63% | - |
| 24.10.2025 | 44,60 | 46,18 | 44,45 | 45,87 | 3,53% | 35,00 |
| 23.10.2025 | 44,54 | 45,10 | 44,19 | 44,30 | -0,56% | - |
| 22.10.2025 | 45,32 | 45,87 | 44,32 | 44,55 | -2,36% | 158,00 |
| 21.10.2025 | 46,02 | 46,60 | 44,60 | 45,63 | 2,14% | 1.859,00 |
| 20.10.2025 | 42,84 | 44,79 | 42,76 | 44,67 | 4,82% | 413,00 |
| 17.10.2025 | 39,76 | 42,86 | 39,37 | 42,61 | 6,31% | 2.126,00 |
| 16.10.2025 | 44,98 | 45,36 | 39,76 | 40,08 | -13,38% | 92,00 |
| 15.10.2025 | 47,66 | 48,04 | 46,02 | 46,28 | -3,09% | 3,00 |
| 14.10.2025 | 46,28 | 47,82 | 46,13 | 47,75 | 2,71% | - |
| 13.10.2025 | 45,48 | 46,60 | 45,40 | 46,49 | 2,59% | - |
| 10.10.2025 | 48,32 | 48,61 | 45,31 | 45,32 | -6,44% | - |
| 09.10.2025 | 48,19 | 48,84 | 47,97 | 48,44 | 0,33% | - |
| 08.10.2025 | 48,83 | 49,47 | 48,18 | 48,28 | -0,76% | - |
| 07.10.2025 | 48,54 | 49,04 | 48,32 | 48,65 | -0,11% | - |
| 06.10.2025 | 48,62 | 49,87 | 48,42 | 48,70 | 0,57% | 107,00 |
| 03.10.2025 | 48,21 | 48,93 | 48,06 | 48,43 | 0,40% | - |
| 02.10.2025 | 48,13 | 48,26 | 47,42 | 48,23 | 0,26% | - |
| 01.10.2025 | 47,91 | 48,32 | 47,66 | 48,11 | -0,09% | - |
| 30.09.2025 | 48,56 | 48,83 | 47,14 | 48,15 | -0,92% | - |
| 29.09.2025 | 49,16 | 49,40 | 48,33 | 48,60 | -1,12% | - |
| 26.09.2025 | 49,08 | 49,79 | 48,74 | 49,15 | 0,04% | - |
| 25.09.2025 | 48,53 | 49,32 | 48,01 | 49,13 | 1,29% | - |
| 24.09.2025 | 48,62 | 49,27 | 48,28 | 48,51 | 0,31% | - |
| 23.09.2025 | 48,39 | 49,61 | 48,22 | 48,36 | -0,11% | - |
| 22.09.2025 | 49,93 | 49,93 | 48,06 | 48,41 | -3,08% | - |
| 19.09.2025 | 50,23 | 50,50 | 49,66 | 49,95 | -0,30% | - |
| 18.09.2025 | 48,88 | 50,30 | 48,76 | 50,10 | 2,96% | - |
| 17.09.2025 | 47,65 | 49,49 | 47,62 | 48,66 | 2,17% | - |
| 16.09.2025 | 48,51 | 48,62 | 46,88 | 47,62 | -2,21% | - |
| 15.09.2025 | 49,85 | 49,94 | 48,60 | 48,70 | -2,41% | 2,00 |
| 12.09.2025 | 49,69 | 50,05 | 49,48 | 49,90 | 1,26% | - |
| 11.09.2025 | 49,59 | 49,80 | 48,87 | 49,28 | 0,42% | - |
| 10.09.2025 | 48,70 | 49,39 | 48,20 | 49,07 | 0,96% | - |
| 09.09.2025 | 48,45 | 48,74 | 48,12 | 48,61 | 0,79% | 48,00 |
| 08.09.2025 | 48,25 | 48,44 | 47,61 | 48,23 | -0,07% | - |
| 05.09.2025 | 49,83 | 50,10 | 47,96 | 48,26 | -3,26% | - |
| 04.09.2025 | 49,24 | 49,95 | 49,19 | 49,89 | 1,26% | - |
| 03.09.2025 | 49,07 | 49,86 | 48,54 | 49,27 | 0,05% | - |
| 02.09.2025 | 49,57 | 49,69 | 48,38 | 49,25 | -0,74% | - |
| 01.09.2025 | 49,52 | 49,62 | 49,42 | 49,61 | 0,08% | - |
| 29.08.2025 | 49,48 | 49,95 | 49,31 | 49,57 | 0,19% | 50,00 |
| 28.08.2025 | 49,92 | 50,17 | 49,07 | 49,48 | -0,77% | 1,00 |
| 27.08.2025 | 48,91 | 49,89 | 48,88 | 49,87 | 2,17% | - |
| 26.08.2025 | 48,02 | 48,96 | 47,69 | 48,81 | 1,37% | 1,00 |
| 25.08.2025 | 47,71 | 48,23 | 47,47 | 48,15 | 1,01% | - |
| 22.08.2025 | 46,18 | 47,83 | 46,05 | 47,66 | 3,55% | - |
| 21.08.2025 | 46,16 | 46,23 | 45,61 | 46,03 | -0,24% | - |
| 20.08.2025 | 45,56 | 46,23 | 45,35 | 46,14 | 1,15% | - |
| 19.08.2025 | 45,64 | 46,05 | 45,36 | 45,62 | -0,11% | - |
| 18.08.2025 | 45,03 | 45,67 | 44,84 | 45,67 | 1,35% | - |
| 15.08.2025 | 46,47 | 46,47 | 45,03 | 45,06 | -2,38% | - |
| 14.08.2025 | 45,59 | 46,26 | 45,05 | 46,16 | 0,16% | - |
| 13.08.2025 | 45,50 | 46,10 | 45,41 | 46,08 | 1,20% | - |
| 12.08.2025 | 44,60 | 45,60 | 44,56 | 45,54 | 2,06% | 43,00 |
| 11.08.2025 | 44,67 | 45,02 | 44,56 | 44,62 | -0,16% | - |
| 08.08.2025 | 43,99 | 44,82 | 43,95 | 44,69 | 1,76% | 117,00 |
| 07.08.2025 | 44,15 | 44,62 | 43,62 | 43,91 | -0,66% | 11,00 |
| 06.08.2025 | 45,52 | 45,57 | 44,16 | 44,20 | -2,44% | - |
| 05.08.2025 | 45,75 | 45,93 | 44,44 | 45,31 | -0,64% | - |
| 04.08.2025 | 45,16 | 45,77 | 44,89 | 45,60 | 1,31% | - |
| 01.08.2025 | 46,79 | 46,79 | 44,19 | 45,02 | -4,17% | 53,00 |
| 31.07.2025 | 47,55 | 47,76 | 46,87 | 46,97 | -0,99% | 10,00 |
| 30.07.2025 | 47,46 | 48,23 | 47,24 | 47,44 | 0,06% | 4,00 |
| 29.07.2025 | 47,90 | 48,26 | 47,25 | 47,41 | -0,74% | - |
| 28.07.2025 | 47,37 | 47,86 | 47,36 | 47,77 | 1,27% | - |
| 25.07.2025 | 47,06 | 47,39 | 46,40 | 47,17 | 0,54% | - |
| 24.07.2025 | 47,88 | 48,16 | 46,80 | 46,91 | -2,31% | - |
| 23.07.2025 | 48,63 | 48,81 | 47,63 | 48,02 | -0,70% | 8,00 |
| 22.07.2025 | 49,50 | 49,50 | 47,30 | 48,36 | -0,08% | - |
| 21.07.2025 | 48,89 | 49,10 | 48,32 | 48,40 | -0,99% | 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 |