37,850€
-14,56%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -11,21% | - |
| 03.04.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -2,81% | - |
| 02.04.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -0,56% | - |
| 01.04.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 1,24% | - |
| 31.03.2025 | 45,28 | 45,28 | 45,28 | 45,28 | -2,50% | - |
| 28.03.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -1,07% | - |
| 27.03.2025 | 46,94 | 46,94 | 46,94 | 46,94 | -0,38% | - |
| 26.03.2025 | 47,12 | 47,12 | 47,12 | 47,12 | 0,38% | - |
| 25.03.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 2,34% | - |
| 24.03.2025 | 45,86 | 45,86 | 45,86 | 45,86 | 0,33% | - |
| 21.03.2025 | 45,71 | 45,71 | 45,71 | 45,71 | 0,76% | - |
| 20.03.2025 | 45,37 | 45,37 | 45,37 | 45,37 | 2,92% | - |
| 19.03.2025 | 44,08 | 44,08 | 44,08 | 44,08 | -0,99% | - |
| 18.03.2025 | 44,52 | 44,52 | 44,52 | 44,52 | 0,44% | - |
| 17.03.2025 | 44,33 | 44,33 | 44,33 | 44,33 | 1,92% | - |
| 14.03.2025 | 43,49 | 43,49 | 43,49 | 43,49 | -0,65% | - |
| 13.03.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 0,99% | - |
| 12.03.2025 | 43,35 | 43,35 | 43,35 | 43,35 | 0,27% | - |
| 11.03.2025 | 43,23 | 43,23 | 43,23 | 43,23 | -5,94% | - |
| 10.03.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,77% | - |
| 07.03.2025 | 46,32 | 46,32 | 46,32 | 46,32 | -1,90% | - |
| 06.03.2025 | 47,21 | 47,21 | 47,21 | 47,21 | -2,18% | - |
| 05.03.2025 | 48,26 | 48,26 | 48,26 | 48,26 | -3,94% | - |
| 04.03.2025 | 50,24 | 50,24 | 50,24 | 50,24 | -2,88% | - |
| 03.03.2025 | 51,73 | 51,73 | 51,73 | 51,73 | 0,70% | - |
| 28.02.2025 | 51,37 | 51,37 | 51,37 | 51,37 | 1,16% | - |
| 27.02.2025 | 50,78 | 50,78 | 50,78 | 50,78 | 1,14% | - |
| 26.02.2025 | 50,21 | 50,21 | 50,21 | 50,21 | 0,00% | - |
| 25.02.2025 | 50,21 | 50,21 | 50,21 | 50,21 | -1,53% | - |
| 24.02.2025 | 50,62 | 50,99 | 50,62 | 50,99 | -2,49% | 37,00 |
| 21.02.2025 | 52,29 | 52,29 | 52,29 | 52,29 | -2,82% | - |
| 20.02.2025 | 53,81 | 53,81 | 53,81 | 53,81 | -0,41% | - |
| 19.02.2025 | 54,03 | 54,03 | 54,03 | 54,03 | 1,73% | - |
| 18.02.2025 | 53,11 | 53,11 | 53,11 | 53,11 | 0,30% | - |
| 17.02.2025 | 52,95 | 52,95 | 52,95 | 52,95 | 0,38% | - |
| 14.02.2025 | 52,75 | 52,75 | 52,75 | 52,75 | 0,38% | - |
| 13.02.2025 | 52,55 | 52,55 | 52,55 | 52,55 | -3,74% | - |
| 12.02.2025 | 54,59 | 54,59 | 54,59 | 54,59 | 1,04% | - |
| 11.02.2025 | 54,03 | 54,03 | 54,03 | 54,03 | -2,30% | - |
| 10.02.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -1,00% | - |
| 07.02.2025 | 55,86 | 55,86 | 55,86 | 55,86 | 1,31% | - |
| 06.02.2025 | 55,14 | 55,14 | 55,14 | 55,14 | 0,64% | - |
| 05.02.2025 | 54,36 | 54,79 | 54,36 | 54,79 | 0,87% | 7,00 |
| 04.02.2025 | 54,32 | 54,32 | 54,32 | 54,32 | -1,52% | - |
| 03.02.2025 | 55,16 | 55,16 | 55,16 | 55,16 | -1,64% | - |
| 31.01.2025 | 56,08 | 56,08 | 56,08 | 56,08 | 1,48% | - |
| 30.01.2025 | 55,26 | 55,26 | 55,26 | 55,26 | -0,04% | - |
| 29.01.2025 | 55,28 | 55,28 | 55,28 | 55,28 | 0,14% | - |
| 28.01.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,18% | - |
| 27.01.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,36% | - |
| 24.01.2025 | 55,22 | 55,30 | 55,22 | 55,30 | -0,68% | 100,00 |
| 23.01.2025 | 55,68 | 55,68 | 55,68 | 55,68 | -1,87% | - |
| 22.01.2025 | 56,74 | 56,74 | 56,74 | 56,74 | 0,80% | - |
| 21.01.2025 | 56,29 | 56,29 | 56,29 | 56,29 | 0,09% | - |
| 20.01.2025 | 56,24 | 56,24 | 56,24 | 56,24 | 0,92% | - |
| 17.01.2025 | 55,73 | 55,73 | 55,73 | 55,73 | -1,55% | - |
| 16.01.2025 | 56,61 | 56,61 | 56,61 | 56,61 | 3,15% | - |
| 15.01.2025 | 54,88 | 54,88 | 54,88 | 54,88 | 3,33% | - |
| 14.01.2025 | 53,11 | 53,11 | 53,11 | 53,11 | 2,06% | - |
| 13.01.2025 | 52,04 | 52,04 | 52,04 | 52,04 | 0,46% | - |
| 10.01.2025 | 53,17 | 53,17 | 51,80 | 51,80 | -2,45% | 1,00 |
| 09.01.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,93% | - |
| 08.01.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 1,55% | - |
| 07.01.2025 | 52,78 | 52,78 | 52,78 | 52,78 | -0,83% | - |
| 06.01.2025 | 53,22 | 53,22 | 53,22 | 53,22 | 1,06% | - |
| 03.01.2025 | 52,66 | 52,66 | 52,66 | 52,66 | 0,42% | - |
| 02.01.2025 | 52,44 | 52,44 | 52,44 | 52,44 | 0,56% | - |
| 30.12.2024 | 52,15 | 52,15 | 52,15 | 52,15 | -1,38% | - |
| 27.12.2024 | 52,88 | 52,88 | 52,88 | 52,88 | 2,70% | - |
| 23.12.2024 | 51,49 | 51,49 | 51,49 | 51,49 | 3,10% | - |
| 20.12.2024 | 49,94 | 49,94 | 49,94 | 49,94 | -1,77% | - |
| 19.12.2024 | 50,84 | 50,84 | 50,84 | 50,84 | -4,36% | - |
| 18.12.2024 | 53,16 | 53,16 | 53,16 | 53,16 | -2,37% | - |
| 17.12.2024 | 54,45 | 54,45 | 54,45 | 54,45 | -0,09% | - |
| 16.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -1,46% | - |
| 13.12.2024 | 55,31 | 55,31 | 55,31 | 55,31 | -0,29% | - |
| 12.12.2024 | 55,47 | 55,47 | 55,47 | 55,47 | 0,60% | - |
| 11.12.2024 | 55,14 | 55,14 | 55,14 | 55,14 | 1,16% | - |
| 10.12.2024 | 54,51 | 54,51 | 54,51 | 54,51 | -1,94% | - |
| 09.12.2024 | 55,59 | 55,59 | 55,59 | 55,59 | 0,31% | - |
| 06.12.2024 | 55,42 | 55,42 | 55,42 | 55,42 | -0,41% | - |
| 05.12.2024 | 55,65 | 55,65 | 55,65 | 55,65 | -0,78% | - |
| 04.12.2024 | 56,09 | 56,09 | 56,09 | 56,09 | -1,08% | - |
| 03.12.2024 | 56,70 | 56,70 | 56,70 | 56,70 | -0,51% | - |
| 02.12.2024 | 56,99 | 56,99 | 56,99 | 56,99 | -0,33% | - |
| 29.11.2024 | 57,18 | 57,18 | 57,18 | 57,18 | -0,14% | - |
| 28.11.2024 | 57,26 | 57,26 | 57,26 | 57,26 | -1,05% | - |
| 27.11.2024 | 57,87 | 57,87 | 57,87 | 57,87 | -1,16% | - |
| 26.11.2024 | 58,55 | 58,55 | 58,55 | 58,55 | 1,44% | - |
| 25.11.2024 | 57,72 | 57,72 | 57,72 | 57,72 | 3,00% | - |
| 22.11.2024 | 56,04 | 56,04 | 56,04 | 56,04 | -1,27% | - |
| 21.11.2024 | 55,49 | 57,26 | 55,07 | 56,76 | 2,70% | - |
| 20.11.2024 | 55,27 | 55,27 | 55,27 | 55,27 | -0,65% | - |
| 19.11.2024 | 55,63 | 55,63 | 55,63 | 55,63 | -1,35% | - |
| 18.11.2024 | 56,39 | 56,39 | 56,39 | 56,39 | 1,20% | - |
| 15.11.2024 | 55,72 | 55,72 | 55,72 | 55,72 | -0,92% | - |
| 14.11.2024 | 56,24 | 56,24 | 56,24 | 56,24 | 0,88% | - |
| 13.11.2024 | 55,75 | 55,75 | 55,75 | 55,75 | -0,54% | - |
| 12.11.2024 | 56,05 | 56,05 | 56,05 | 56,05 | 3,83% | - |
| 11.11.2024 | 53,98 | 53,98 | 53,98 | 53,98 | 1,85% | - |