37,858€
-4,77%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 53,09 | 54,96 | 53,02 | 54,82 | 3,03% | - |
| 13.01.2025 | 52,12 | 53,25 | 51,90 | 53,21 | 2,17% | - |
| 10.01.2025 | 53,27 | 53,33 | 51,56 | 52,08 | -2,18% | - |
| 09.01.2025 | 53,20 | 53,29 | 53,08 | 53,24 | 0,12% | - |
| 08.01.2025 | 53,61 | 53,89 | 52,43 | 53,17 | -0,67% | 1,00 |
| 07.01.2025 | 52,88 | 54,25 | 52,44 | 53,53 | 1,16% | - |
| 06.01.2025 | 53,22 | 54,07 | 52,88 | 52,92 | -0,64% | 170,00 |
| 03.01.2025 | 52,71 | 53,26 | 51,62 | 53,26 | 1,01% | - |
| 02.01.2025 | 52,43 | 53,44 | 52,38 | 52,73 | 1,56% | - |
| 30.12.2024 | 52,29 | 52,42 | 51,85 | 51,92 | -0,94% | - |
| 27.12.2024 | 53,14 | 53,16 | 51,81 | 52,41 | 0,29% | 1,00 |
| 23.12.2024 | 51,59 | 52,30 | 51,18 | 52,26 | 1,53% | 15,00 |
| 20.12.2024 | 50,45 | 51,87 | 49,99 | 51,48 | 1,86% | 100,00 |
| 19.12.2024 | 51,23 | 52,41 | 50,52 | 50,54 | -1,47% | - |
| 18.12.2024 | 53,59 | 54,14 | 50,87 | 51,29 | -4,36% | 2.000,00 |
| 17.12.2024 | 54,77 | 54,82 | 53,29 | 53,63 | -2,22% | 1,00 |
| 16.12.2024 | 54,90 | 55,06 | 54,34 | 54,85 | -0,22% | - |
| 13.12.2024 | 55,59 | 55,72 | 54,46 | 54,97 | -1,09% | - |
| 12.12.2024 | 55,84 | 56,54 | 55,51 | 55,57 | -0,86% | 39,00 |
| 11.12.2024 | 55,50 | 56,99 | 55,50 | 56,05 | 1,06% | - |
| 10.12.2024 | 54,99 | 56,75 | 54,70 | 55,46 | 0,73% | 11,00 |
| 09.12.2024 | 56,07 | 56,31 | 54,83 | 55,06 | -1,77% | - |
| 06.12.2024 | 55,88 | 56,46 | 55,29 | 56,05 | 0,40% | - |
| 05.12.2024 | 56,29 | 56,86 | 55,82 | 55,83 | -0,76% | - |
| 04.12.2024 | 56,48 | 56,90 | 55,46 | 56,25 | -0,29% | 40,00 |
| 03.12.2024 | 57,10 | 57,31 | 56,10 | 56,42 | -1,23% | 5,00 |
| 02.12.2024 | 57,46 | 57,97 | 57,05 | 57,12 | -0,29% | 3,00 |
| 29.11.2024 | 57,52 | 58,13 | 57,01 | 57,29 | -0,63% | - |
| 28.11.2024 | 57,59 | 57,69 | 57,53 | 57,65 | 0,36% | - |
| 27.11.2024 | 58,34 | 58,62 | 57,20 | 57,45 | -1,51% | - |
| 26.11.2024 | 58,95 | 58,98 | 57,81 | 58,33 | -0,86% | - |
| 25.11.2024 | 58,14 | 60,25 | 57,99 | 58,83 | 1,07% | 40,00 |
| 22.11.2024 | 56,52 | 58,35 | 56,23 | 58,21 | 3,05% | 44,00 |
| 21.11.2024 | 55,62 | 57,23 | 55,53 | 56,49 | 1,48% | - |
| 20.11.2024 | 55,71 | 56,12 | 55,16 | 55,66 | 0,28% | - |
| 19.11.2024 | 55,91 | 56,11 | 54,97 | 55,51 | -0,58% | - |
| 18.11.2024 | 56,49 | 56,71 | 55,81 | 55,83 | -1,22% | - |
| 15.11.2024 | 56,26 | 57,17 | 55,67 | 56,52 | -0,19% | 540,00 |
| 14.11.2024 | 56,61 | 57,37 | 56,09 | 56,63 | -0,68% | - |
| 13.11.2024 | 56,07 | 58,45 | 55,91 | 57,01 | 1,48% | 200,00 |
| 12.11.2024 | 56,43 | 56,88 | 55,77 | 56,18 | -0,22% | - |
| 11.11.2024 | 54,31 | 57,32 | 54,31 | 56,31 | 3,79% | 13,00 |