48,490€
-7,23%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 51,96 | 52,06 | 47,76 | 48,27 | -7,65% | - |
| 26.02.2026 | 51,28 | 52,28 | 51,27 | 52,27 | 2,17% | - |
| 25.02.2026 | 50,15 | 51,45 | 50,12 | 51,16 | 1,74% | - |
| 24.02.2026 | 50,44 | 50,58 | 49,42 | 50,29 | 0,48% | - |
| 23.02.2026 | 52,56 | 53,27 | 49,94 | 50,05 | -5,27% | - |
| 20.02.2026 | 52,37 | 52,90 | 51,75 | 52,83 | 1,60% | - |
| 19.02.2026 | 52,64 | 53,01 | 51,38 | 52,00 | -1,15% | - |
| 18.02.2026 | 51,99 | 53,25 | 51,81 | 52,61 | 1,85% | - |
| 17.02.2026 | 51,59 | 53,04 | 51,51 | 51,65 | -0,16% | - |
| 16.02.2026 | 51,72 | 51,91 | 51,66 | 51,74 | 0,59% | - |
| 13.02.2026 | 50,66 | 51,99 | 50,08 | 51,43 | 1,05% | - |
| 12.02.2026 | 52,79 | 53,03 | 50,00 | 50,90 | -3,85% | - |
| 11.02.2026 | 53,90 | 54,75 | 52,27 | 52,94 | -1,47% | - |
| 10.02.2026 | 54,71 | 55,04 | 53,38 | 53,73 | -1,76% | - |
| 09.02.2026 | 55,15 | 55,21 | 54,20 | 54,69 | -1,16% | - |
| 06.02.2026 | 54,31 | 55,99 | 54,28 | 55,33 | 2,43% | - |
| 05.02.2026 | 54,09 | 54,62 | 53,71 | 54,02 | -0,23% | - |
| 04.02.2026 | 52,85 | 54,96 | 52,62 | 54,14 | 2,64% | 300,00 |
| 03.02.2026 | 51,68 | 52,91 | 51,63 | 52,75 | 1,98% | - |
| 02.02.2026 | 50,10 | 51,96 | 50,04 | 51,73 | 2,01% | 1,00 |
| 30.01.2026 | 49,49 | 50,81 | 49,36 | 50,71 | 2,80% | - |
| 29.01.2026 | 48,66 | 49,75 | 48,62 | 49,33 | 1,16% | - |
| 28.01.2026 | 49,31 | 49,51 | 48,39 | 48,76 | -0,98% | - |
| 27.01.2026 | 49,79 | 50,02 | 49,13 | 49,25 | -1,21% | - |
| 26.01.2026 | 49,74 | 50,26 | 49,45 | 49,85 | -0,60% | 200,00 |
| 23.01.2026 | 51,98 | 52,03 | 49,81 | 50,15 | -3,30% | - |
| 22.01.2026 | 52,74 | 53,02 | 51,81 | 51,86 | -1,21% | - |
| 21.01.2026 | 50,92 | 52,85 | 50,16 | 52,50 | 3,56% | - |
| 20.01.2026 | 50,51 | 51,37 | 49,94 | 50,69 | -0,22% | - |
| 19.01.2026 | 50,86 | 50,96 | 50,75 | 50,80 | -0,89% | - |
| 16.01.2026 | 51,33 | 52,02 | 51,05 | 51,26 | -0,21% | - |
| 15.01.2026 | 50,49 | 51,94 | 50,46 | 51,37 | 1,27% | - |
| 14.01.2026 | 50,14 | 50,80 | 49,87 | 50,72 | 0,80% | - |
| 13.01.2026 | 50,87 | 51,21 | 50,27 | 50,32 | -1,06% | - |
| 12.01.2026 | 51,40 | 51,40 | 50,45 | 50,86 | -2,06% | - |
| 09.01.2026 | 52,22 | 52,60 | 51,78 | 51,93 | -1,02% | - |
| 08.01.2026 | 51,34 | 52,86 | 51,31 | 52,46 | 1,94% | - |
| 07.01.2026 | 52,15 | 52,24 | 51,13 | 51,46 | -1,30% | - |
| 06.01.2026 | 51,39 | 52,37 | 51,10 | 52,14 | 1,02% | - |
| 05.01.2026 | 50,78 | 51,95 | 50,70 | 51,62 | 2,05% | - |
| 02.01.2026 | 49,84 | 50,86 | 49,50 | 50,58 | 1,24% | - |
| 30.12.2025 | 49,92 | 49,96 | 49,91 | 49,96 | -0,12% | - |
| 29.12.2025 | 50,54 | 50,58 | 49,74 | 50,02 | -0,32% | - |
| 23.12.2025 | 51,10 | 51,32 | 50,13 | 50,19 | -2,03% | 43,00 |
| 22.12.2025 | 51,20 | 51,69 | 50,87 | 51,23 | 0,14% | - |
| 19.12.2025 | 50,70 | 51,23 | 50,56 | 51,16 | 0,48% | - |
| 18.12.2025 | 50,48 | 51,29 | 50,42 | 50,91 | 1,10% | - |
| 17.12.2025 | 50,66 | 50,97 | 49,93 | 50,36 | -0,38% | - |
| 16.12.2025 | 50,19 | 50,60 | 49,84 | 50,55 | 0,69% | - |
| 15.12.2025 | 50,43 | 50,76 | 50,12 | 50,20 | -0,08% | - |
| 12.12.2025 | 50,75 | 50,78 | 49,93 | 50,24 | -1,12% | 85,00 |
| 11.12.2025 | 50,41 | 50,97 | 49,77 | 50,81 | 0,90% | 5,00 |
| 10.12.2025 | 48,23 | 50,58 | 48,14 | 50,36 | 4,27% | - |
| 09.12.2025 | 47,79 | 48,72 | 47,74 | 48,30 | 0,90% | 495,00 |
| 08.12.2025 | 47,57 | 48,09 | 47,54 | 47,86 | 0,31% | - |
| 05.12.2025 | 47,83 | 48,08 | 47,55 | 47,72 | 0,17% | - |
| 04.12.2025 | 47,12 | 47,92 | 46,88 | 47,63 | 1,49% | - |
| 03.12.2025 | 46,52 | 47,18 | 46,27 | 46,93 | 0,97% | - |
| 02.12.2025 | 46,55 | 47,13 | 46,22 | 46,48 | 0,31% | 1,00 |
| 01.12.2025 | 45,72 | 46,57 | 45,25 | 46,34 | 0,21% | - |
| 28.11.2025 | 46,07 | 46,40 | 45,93 | 46,24 | 0,52% | - |
| 27.11.2025 | 45,94 | 46,01 | 45,93 | 46,00 | 0,21% | - |
| 26.11.2025 | 46,05 | 46,29 | 45,89 | 45,90 | -0,43% | - |
| 25.11.2025 | 44,99 | 46,50 | 44,88 | 46,10 | 2,15% | 25,00 |
| 24.11.2025 | 45,29 | 45,67 | 44,92 | 45,13 | -0,32% | - |
| 21.11.2025 | 43,85 | 45,69 | 43,71 | 45,28 | 3,43% | - |
| 20.11.2025 | 44,06 | 44,97 | 43,57 | 43,78 | 0,03% | - |
| 19.11.2025 | 43,01 | 43,95 | 42,92 | 43,76 | 2,14% | - |
| 18.11.2025 | 41,97 | 43,17 | 41,70 | 42,85 | 1,98% | 542,00 |
| 17.11.2025 | 43,97 | 44,13 | 41,97 | 42,01 | -4,14% | - |
| 14.11.2025 | 43,73 | 43,99 | 43,01 | 43,83 | 0,75% | - |
| 13.11.2025 | 44,99 | 45,22 | 43,50 | 43,50 | -3,99% | 1,00 |
| 12.11.2025 | 45,52 | 46,44 | 45,27 | 45,31 | -0,54% | 11,00 |
| 11.11.2025 | 45,55 | 45,96 | 45,05 | 45,55 | -0,14% | - |
| 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 |