48,045€
-0,22%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,91 | 47,95 | 47,71 | 47,72 | -0,90% | - |
| 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 |
| 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% | - |