55,775€
-1,55%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 53,41 | 54,56 | 53,00 | 54,25 | 1,74% | - |
| 07.11.2024 | 56,27 | 56,71 | 53,11 | 53,32 | -5,08% | 220,00 |
| 06.11.2024 | 49,33 | 56,26 | 49,29 | 56,18 | 18,07% | 1.078,00 |
| 05.11.2024 | 47,09 | 47,99 | 46,91 | 47,58 | 1,28% | - |
| 04.11.2024 | 47,21 | 47,57 | 46,17 | 46,98 | -1,22% | 1,00 |
| 01.11.2024 | 47,91 | 48,69 | 47,43 | 47,56 | -0,76% | 2,00 |
| 31.10.2024 | 48,59 | 48,94 | 47,92 | 47,92 | -1,71% | 1,00 |
| 30.10.2024 | 48,14 | 49,63 | 47,89 | 48,76 | 1,15% | - |
| 29.10.2024 | 48,56 | 48,74 | 48,01 | 48,20 | -0,80% | - |
| 28.10.2024 | 47,73 | 48,82 | 47,40 | 48,59 | 2,18% | - |
| 25.10.2024 | 48,19 | 48,57 | 47,36 | 47,55 | -1,35% | - |
| 24.10.2024 | 48,01 | 48,53 | 47,74 | 48,21 | 0,18% | 10,00 |
| 23.10.2024 | 48,46 | 49,09 | 47,50 | 48,12 | -1,17% | - |
| 22.10.2024 | 47,08 | 49,08 | 46,87 | 48,69 | 6,47% | 210,00 |
| 21.10.2024 | 47,17 | 47,60 | 45,61 | 45,73 | -3,06% | - |
| 18.10.2024 | 47,05 | 47,35 | 46,67 | 47,17 | 0,11% | 40,00 |
| 17.10.2024 | 47,01 | 47,61 | 46,79 | 47,12 | 0,32% | - |
| 16.10.2024 | 46,34 | 47,59 | 45,96 | 46,97 | 1,22% | 1,00 |
| 15.10.2024 | 46,02 | 47,48 | 45,47 | 46,41 | 1,02% | 2,00 |
| 14.10.2024 | 45,72 | 46,23 | 45,42 | 45,94 | 0,45% | - |
| 11.10.2024 | 44,13 | 45,94 | 44,01 | 45,73 | 3,53% | 75,00 |
| 10.10.2024 | 44,04 | 44,20 | 43,38 | 44,17 | 0,24% | - |
| 09.10.2024 | 42,99 | 44,14 | 42,88 | 44,07 | 2,39% | 35,00 |
| 08.10.2024 | 43,18 | 43,51 | 43,01 | 43,04 | -0,45% | 975,00 |
| 07.10.2024 | 43,60 | 43,67 | 42,82 | 43,23 | -0,69% | - |
| 04.10.2024 | 41,91 | 44,29 | 41,86 | 43,53 | 3,98% | - |
| 03.10.2024 | 41,36 | 41,87 | 40,75 | 41,87 | 1,06% | - |
| 02.10.2024 | 41,11 | 42,15 | 40,93 | 41,43 | 0,53% | 45,00 |
| 01.10.2024 | 42,36 | 42,67 | 40,67 | 41,21 | -2,93% | 1,00 |
| 30.09.2024 | 41,59 | 42,71 | 41,48 | 42,45 | 1,95% | 150,00 |
| 27.09.2024 | 41,53 | 41,91 | 41,08 | 41,64 | 0,40% | - |
| 26.09.2024 | 41,11 | 41,73 | 41,07 | 41,47 | 1,04% | - |
| 25.09.2024 | 41,88 | 42,09 | 41,01 | 41,04 | -2,33% | - |
| 24.09.2024 | 42,54 | 43,01 | 41,96 | 42,02 | -1,19% | - |
| 23.09.2024 | 43,05 | 43,49 | 42,44 | 42,53 | -1,17% | - |
| 20.09.2024 | 43,37 | 43,46 | 42,55 | 43,03 | -0,74% | - |
| 19.09.2024 | 42,51 | 43,72 | 42,43 | 43,35 | 2,42% | - |
| 18.09.2024 | 42,25 | 43,36 | 41,92 | 42,33 | 0,46% | - |
| 17.09.2024 | 41,99 | 43,24 | 41,97 | 42,14 | 0,23% | - |
| 16.09.2024 | 41,90 | 42,26 | 41,68 | 42,04 | 0,22% | - |
| 13.09.2024 | 40,69 | 41,97 | 40,67 | 41,95 | 2,89% | - |
| 12.09.2024 | 40,98 | 41,17 | 40,44 | 40,77 | -0,27% | - |
| 11.09.2024 | 41,26 | 41,65 | 39,71 | 40,88 | -1,45% | - |
| 10.09.2024 | 41,19 | 41,76 | 40,24 | 41,48 | 0,62% | - |
| 09.09.2024 | 40,77 | 41,54 | 40,69 | 41,22 | 1,55% | - |
| 06.09.2024 | 41,53 | 42,06 | 40,50 | 40,59 | -2,16% | - |
| 05.09.2024 | 42,66 | 43,25 | 41,49 | 41,49 | -2,86% | - |
| 04.09.2024 | 43,82 | 44,10 | 42,57 | 42,71 | -3,04% | - |
| 03.09.2024 | 44,76 | 44,82 | 43,72 | 44,05 | -1,65% | 1,00 |
| 02.09.2024 | 44,84 | 44,98 | 44,66 | 44,79 | -0,08% | 1,00 |
| 30.08.2024 | 44,49 | 44,84 | 44,19 | 44,83 | 0,78% | 16,00 |
| 29.08.2024 | 44,38 | 45,01 | 43,78 | 44,48 | 0,33% | - |