46,303€
1,03%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 45,63 | 46,57 | 45,25 | 46,44 | 1,34% | - |
| 28.11.2025 | 45,83 | 45,83 | 45,83 | 45,83 | 0,22% | - |
| 27.11.2025 | 45,73 | 45,73 | 45,73 | 45,73 | -0,28% | - |
| 26.11.2025 | 45,86 | 45,86 | 45,86 | 45,86 | 2,49% | - |
| 25.11.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -1,13% | - |
| 24.11.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 3,80% | - |
| 21.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,06% | - |
| 20.11.2025 | 44,07 | 44,07 | 44,07 | 44,07 | 3,43% | - |
| 19.11.2025 | 42,61 | 42,61 | 42,61 | 42,61 | 2,32% | - |
| 18.11.2025 | 41,64 | 41,64 | 41,64 | 41,64 | -5,36% | - |
| 17.11.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,27% | - |
| 14.11.2025 | 43,45 | 43,45 | 43,45 | 43,45 | -2,97% | - |
| 13.11.2025 | 44,78 | 44,78 | 44,78 | 44,78 | -1,39% | - |
| 12.11.2025 | 45,41 | 45,41 | 45,41 | 45,41 | 0,31% | - |
| 11.11.2025 | 45,27 | 45,27 | 45,27 | 45,27 | -0,04% | - |
| 10.11.2025 | 45,29 | 45,29 | 45,29 | 45,29 | 2,22% | - |
| 07.11.2025 | 44,31 | 44,31 | 44,31 | 44,31 | -1,02% | - |
| 06.11.2025 | 44,76 | 44,76 | 44,76 | 44,76 | 0,73% | - |
| 05.11.2025 | 44,44 | 44,44 | 44,44 | 44,44 | 0,54% | - |
| 04.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 03.11.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,18% | - |
| 31.10.2025 | 44,92 | 44,92 | 44,92 | 44,92 | 1,72% | - |
| 30.10.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -1,21% | - |
| 29.10.2025 | 44,70 | 44,70 | 44,70 | 44,70 | -1,18% | - |
| 28.10.2025 | 45,23 | 45,23 | 45,23 | 45,23 | -1,59% | - |
| 27.10.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 3,42% | - |
| 24.10.2025 | 44,44 | 44,44 | 44,44 | 44,44 | 0,06% | - |
| 23.10.2025 | 44,42 | 44,42 | 44,42 | 44,42 | -1,66% | - |
| 22.10.2025 | 45,17 | 45,17 | 45,17 | 45,17 | -1,26% | - |
| 21.10.2025 | 45,55 | 45,88 | 45,55 | 45,74 | 7,57% | 200,00 |
| 20.10.2025 | 42,52 | 42,52 | 42,52 | 42,52 | 2,58% | - |
| 17.10.2025 | 39,69 | 42,45 | 39,69 | 41,45 | -7,83% | 60,00 |
| 16.10.2025 | 44,97 | 44,97 | 44,97 | 44,97 | -5,27% | - |
| 15.10.2025 | 47,47 | 47,47 | 47,47 | 47,47 | 3,27% | - |
| 14.10.2025 | 45,97 | 45,97 | 45,97 | 45,97 | 1,46% | - |
| 13.10.2025 | 45,31 | 45,31 | 45,31 | 45,31 | -5,74% | - |
| 10.10.2025 | 48,07 | 48,07 | 48,07 | 48,07 | 0,12% | - |
| 09.10.2025 | 48,01 | 48,01 | 48,01 | 48,01 | -1,17% | - |
| 08.10.2025 | 48,58 | 48,58 | 48,58 | 48,58 | 0,33% | - |
| 07.10.2025 | 48,42 | 48,42 | 48,42 | 48,42 | -1,57% | - |
| 06.10.2025 | 48,48 | 49,19 | 48,48 | 49,19 | 2,60% | 100,00 |
| 03.10.2025 | 47,94 | 47,94 | 47,94 | 47,94 | 0,14% | - |
| 02.10.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 0,18% | - |
| 01.10.2025 | 47,79 | 47,79 | 47,79 | 47,79 | -1,14% | - |
| 30.09.2025 | 48,34 | 48,34 | 48,34 | 48,34 | -1,21% | - |
| 29.09.2025 | 48,93 | 48,93 | 48,93 | 48,93 | 0,23% | - |
| 26.09.2025 | 48,82 | 48,82 | 48,82 | 48,82 | 1,20% | - |
| 25.09.2025 | 48,24 | 48,24 | 48,24 | 48,24 | -0,22% | - |
| 24.09.2025 | 48,35 | 48,35 | 48,35 | 48,35 | 0,38% | - |
| 23.09.2025 | 48,16 | 48,16 | 48,16 | 48,16 | -3,10% | - |
| 22.09.2025 | 49,70 | 49,70 | 49,70 | 49,70 | -0,62% | - |
| 19.09.2025 | 50,01 | 50,01 | 50,01 | 50,01 | 2,65% | - |
| 18.09.2025 | 48,72 | 48,72 | 48,72 | 48,72 | 2,76% | - |
| 17.09.2025 | 47,41 | 47,41 | 47,41 | 47,41 | -1,77% | - |
| 16.09.2025 | 48,27 | 48,27 | 48,27 | 48,27 | -2,74% | - |
| 15.09.2025 | 49,63 | 49,63 | 49,63 | 49,63 | 0,30% | - |
| 12.09.2025 | 49,48 | 49,48 | 49,48 | 49,48 | 0,82% | - |
| 11.09.2025 | 49,62 | 49,78 | 48,87 | 49,08 | 1,43% | - |
| 10.09.2025 | 48,39 | 48,39 | 48,39 | 48,39 | 0,16% | - |
| 09.09.2025 | 48,44 | 48,75 | 48,20 | 48,31 | 0,45% | - |
| 08.09.2025 | 48,25 | 48,44 | 47,61 | 48,09 | -2,89% | - |
| 05.09.2025 | 49,53 | 49,53 | 49,53 | 49,53 | 1,03% | - |
| 04.09.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -0,03% | - |
| 03.09.2025 | 49,04 | 49,04 | 49,04 | 49,04 | -0,61% | - |
| 02.09.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 0,23% | - |
| 01.09.2025 | 49,22 | 49,22 | 49,22 | 49,22 | -0,11% | - |
| 29.08.2025 | 49,28 | 49,28 | 49,28 | 49,28 | -0,59% | - |
| 28.08.2025 | 49,57 | 49,57 | 49,57 | 49,57 | 1,87% | - |
| 27.08.2025 | 48,66 | 48,66 | 48,66 | 48,66 | 1,80% | - |
| 26.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,72% | - |
| 25.08.2025 | 47,46 | 47,46 | 47,46 | 47,46 | 3,26% | - |
| 22.08.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 0,00% | - |
| 21.08.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 1,31% | - |
| 20.08.2025 | 45,36 | 45,36 | 45,36 | 45,36 | -0,18% | - |
| 19.08.2025 | 45,44 | 45,44 | 45,44 | 45,44 | 1,37% | - |
| 18.08.2025 | 44,83 | 44,83 | 44,83 | 44,83 | -2,55% | - |
| 15.08.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,38% | - |
| 14.08.2025 | 45,38 | 45,38 | 45,38 | 45,38 | 0,19% | - |
| 13.08.2025 | 45,29 | 45,29 | 45,29 | 45,29 | 2,12% | - |
| 12.08.2025 | 44,35 | 44,35 | 44,35 | 44,35 | -0,08% | - |
| 11.08.2025 | 44,39 | 44,39 | 44,39 | 44,39 | 1,44% | - |
| 08.08.2025 | 43,76 | 43,76 | 43,76 | 43,76 | -0,58% | - |
| 07.08.2025 | 44,01 | 44,01 | 44,01 | 44,01 | -2,61% | - |
| 06.08.2025 | 45,19 | 45,19 | 45,19 | 45,19 | -0,92% | - |
| 05.08.2025 | 45,61 | 45,61 | 45,61 | 45,61 | 1,48% | - |
| 04.08.2025 | 44,95 | 44,95 | 44,95 | 44,95 | -3,43% | - |
| 01.08.2025 | 46,54 | 46,54 | 46,54 | 46,54 | -1,02% | - |
| 31.07.2025 | 47,02 | 47,02 | 47,02 | 47,02 | -0,51% | - |
| 30.07.2025 | 47,26 | 47,26 | 47,26 | 47,26 | -0,90% | - |
| 29.07.2025 | 47,69 | 47,69 | 47,69 | 47,69 | 1,00% | - |
| 28.07.2025 | 47,22 | 47,22 | 47,22 | 47,22 | 0,94% | - |
| 25.07.2025 | 46,78 | 46,78 | 46,78 | 46,78 | -2,32% | - |
| 24.07.2025 | 47,89 | 47,89 | 47,89 | 47,89 | -0,76% | - |
| 23.07.2025 | 48,26 | 48,26 | 48,26 | 48,26 | -4,54% | - |
| 22.07.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 3,86% | - |
| 21.07.2025 | 48,67 | 48,67 | 48,67 | 48,67 | 0,54% | - |
| 18.07.2025 | 48,41 | 48,41 | 48,41 | 48,41 | 2,40% | - |
| 17.07.2025 | 47,28 | 47,28 | 47,28 | 47,28 | 1,40% | - |
| 16.07.2025 | 46,62 | 46,62 | 46,62 | 46,62 | -4,29% | - |
| 15.07.2025 | 48,71 | 48,71 | 48,71 | 48,71 | 2,18% | - |