48,485€
-4,65%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 51,92 | 51,92 | 51,92 | 51,92 | 2,10% | - |
| 26.02.2026 | 50,85 | 50,85 | 50,85 | 50,85 | 1,82% | - |
| 25.02.2026 | 49,94 | 49,94 | 49,94 | 49,94 | -0,52% | - |
| 24.02.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -4,11% | - |
| 23.02.2026 | 52,35 | 52,35 | 52,35 | 52,35 | 0,35% | - |
| 20.02.2026 | 52,17 | 52,17 | 52,17 | 52,17 | -0,50% | - |
| 19.02.2026 | 52,43 | 52,43 | 52,43 | 52,43 | 1,29% | - |
| 18.02.2026 | 51,76 | 51,76 | 51,76 | 51,76 | 1,03% | - |
| 17.02.2026 | 51,23 | 51,23 | 51,23 | 51,23 | -0,41% | - |
| 16.02.2026 | 51,44 | 51,44 | 51,44 | 51,44 | 1,92% | - |
| 13.02.2026 | 50,47 | 50,47 | 50,47 | 50,47 | -3,83% | - |
| 12.02.2026 | 52,48 | 52,48 | 52,48 | 52,48 | -2,07% | - |
| 11.02.2026 | 53,59 | 53,59 | 53,59 | 53,59 | -1,60% | - |
| 10.02.2026 | 54,46 | 54,46 | 54,46 | 54,46 | -0,06% | - |
| 09.02.2026 | 54,49 | 54,49 | 54,49 | 54,49 | 0,96% | - |
| 06.02.2026 | 53,97 | 53,97 | 53,97 | 53,97 | 0,11% | - |
| 05.02.2026 | 53,91 | 53,91 | 53,91 | 53,91 | 2,72% | - |
| 04.02.2026 | 52,48 | 52,48 | 52,48 | 52,48 | 2,00% | - |
| 03.02.2026 | 51,45 | 51,45 | 51,45 | 51,45 | 3,42% | - |
| 02.02.2026 | 49,75 | 49,75 | 49,75 | 49,75 | 0,81% | - |
| 30.01.2026 | 49,35 | 49,35 | 49,35 | 49,35 | 1,76% | - |
| 29.01.2026 | 48,50 | 48,50 | 48,50 | 48,50 | -1,64% | - |
| 28.01.2026 | 49,31 | 49,31 | 49,31 | 49,31 | -0,95% | - |
| 27.01.2026 | 49,78 | 49,78 | 49,78 | 49,78 | 0,49% | - |
| 26.01.2026 | 49,54 | 49,54 | 49,54 | 49,54 | -4,30% | - |
| 23.01.2026 | 51,76 | 51,76 | 51,76 | 51,76 | -1,35% | - |
| 22.01.2026 | 52,47 | 52,47 | 52,47 | 52,47 | 3,86% | - |
| 21.01.2026 | 50,52 | 50,52 | 50,52 | 50,52 | 0,18% | - |
| 20.01.2026 | 50,43 | 50,43 | 50,43 | 50,43 | -0,86% | - |
| 19.01.2026 | 50,87 | 50,87 | 50,87 | 50,87 | -0,25% | - |
| 16.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 1,41% | - |
| 15.01.2026 | 50,29 | 50,29 | 50,29 | 50,29 | 0,62% | - |
| 14.01.2026 | 49,98 | 49,98 | 49,98 | 49,98 | -1,34% | - |
| 13.01.2026 | 50,66 | 50,66 | 50,66 | 50,66 | -1,32% | - |
| 12.01.2026 | 51,34 | 51,34 | 51,34 | 51,34 | -1,14% | - |
| 09.01.2026 | 51,93 | 51,93 | 51,93 | 51,93 | 1,43% | - |
| 08.01.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -1,27% | - |
| 07.01.2026 | 51,86 | 51,86 | 51,86 | 51,86 | 1,41% | - |
| 06.01.2026 | 51,14 | 51,14 | 51,14 | 51,14 | 1,39% | - |
| 05.01.2026 | 50,44 | 50,44 | 50,44 | 50,44 | 1,54% | - |
| 02.01.2026 | 49,68 | 49,68 | 49,68 | 49,68 | -0,07% | - |
| 30.12.2025 | 49,71 | 49,71 | 49,71 | 49,71 | -1,23% | - |
| 29.12.2025 | 50,33 | 50,33 | 50,33 | 50,33 | -1,10% | - |
| 23.12.2025 | 50,89 | 50,89 | 50,89 | 50,89 | -0,04% | - |
| 22.12.2025 | 50,91 | 50,91 | 50,91 | 50,91 | 0,79% | - |
| 19.12.2025 | 50,51 | 50,51 | 50,51 | 50,51 | 0,60% | - |
| 18.12.2025 | 50,21 | 50,21 | 50,21 | 50,21 | -0,48% | - |
| 17.12.2025 | 50,45 | 50,45 | 50,45 | 50,45 | 1,42% | - |
| 16.12.2025 | 49,75 | 49,75 | 49,75 | 49,75 | -0,75% | - |
| 15.12.2025 | 50,12 | 50,12 | 50,12 | 50,12 | -0,52% | - |
| 12.12.2025 | 50,38 | 50,38 | 50,38 | 50,38 | 0,90% | - |
| 11.12.2025 | 49,93 | 49,93 | 49,93 | 49,93 | 4,04% | - |
| 10.12.2025 | 47,99 | 47,99 | 47,99 | 47,99 | 0,88% | - |
| 09.12.2025 | 47,57 | 47,57 | 47,57 | 47,57 | 0,37% | - |
| 08.12.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,60% | - |
| 05.12.2025 | 47,68 | 47,68 | 47,68 | 47,68 | 1,91% | - |
| 04.12.2025 | 46,79 | 46,79 | 46,79 | 46,79 | 1,16% | - |
| 03.12.2025 | 46,25 | 46,25 | 46,25 | 46,25 | -0,13% | - |
| 02.12.2025 | 46,31 | 46,31 | 46,31 | 46,31 | 1,85% | - |
| 01.12.2025 | 45,47 | 45,47 | 45,47 | 45,47 | -0,79% | - |
| 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 |