47,838€
-1,04%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,04 | 48,31 | 47,64 | 47,97 | -0,76% | - |
| 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% | - |
| 14.07.2025 | 47,67 | 47,67 | 47,67 | 47,67 | -0,34% | - |
| 11.07.2025 | 47,84 | 47,84 | 47,84 | 47,84 | 1,58% | - |
| 10.07.2025 | 47,09 | 47,09 | 47,09 | 47,09 | -0,17% | - |
| 09.07.2025 | 47,17 | 47,17 | 47,17 | 47,17 | 0,86% | - |
| 08.07.2025 | 46,77 | 46,77 | 46,77 | 46,77 | -0,57% | - |
| 07.07.2025 | 47,04 | 47,04 | 47,04 | 47,04 | 0,15% | - |
| 04.07.2025 | 46,97 | 46,97 | 46,97 | 46,97 | 1,61% | - |
| 03.07.2025 | 46,23 | 46,23 | 46,23 | 46,23 | 1,87% | - |
| 02.07.2025 | 45,38 | 45,38 | 45,38 | 45,38 | 3,44% | - |
| 01.07.2025 | 43,87 | 43,87 | 43,87 | 43,87 | 0,22% | - |
| 30.06.2025 | 43,77 | 43,77 | 43,77 | 43,77 | -0,07% | - |
| 27.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,46% | - |
| 26.06.2025 | 42,75 | 42,75 | 42,75 | 42,75 | -0,38% | - |
| 25.06.2025 | 42,92 | 42,92 | 42,92 | 42,92 | 0,99% | - |
| 24.06.2025 | 42,50 | 42,50 | 42,50 | 42,50 | 1,21% | - |
| 23.06.2025 | 41,99 | 41,99 | 41,99 | 41,99 | 0,64% | - |
| 20.06.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -0,52% | - |
| 19.06.2025 | 41,94 | 41,94 | 41,94 | 41,94 | 2,53% | - |
| 18.06.2025 | 40,91 | 40,91 | 40,91 | 40,91 | -0,62% | - |
| 17.06.2025 | 41,16 | 41,16 | 41,16 | 41,16 | 0,71% | - |
| 16.06.2025 | 40,87 | 40,87 | 40,87 | 40,87 | -1,73% | - |
| 13.06.2025 | 41,66 | 41,66 | 41,59 | 41,59 | -1,42% | 20,00 |
| 12.06.2025 | 42,19 | 42,19 | 42,19 | 42,19 | -2,72% | - |
| 11.06.2025 | 43,37 | 43,37 | 43,37 | 43,37 | 0,81% | - |
| 10.06.2025 | 43,02 | 43,02 | 43,02 | 43,02 | 0,21% | - |
| 09.06.2025 | 42,93 | 42,93 | 42,93 | 42,93 | 3,40% | - |
| 06.06.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 0,05% | - |
| 05.06.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -1,83% | - |
| 04.06.2025 | 42,28 | 42,28 | 42,28 | 42,28 | 3,41% | - |
| 03.06.2025 | 40,88 | 40,88 | 40,88 | 40,88 | -1,00% | - |
| 02.06.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -1,36% | - |
| 30.05.2025 | 41,87 | 41,87 | 41,87 | 41,87 | -0,02% | - |
| 29.05.2025 | 41,88 | 41,88 | 41,88 | 41,88 | -0,21% | - |
| 28.05.2025 | 41,97 | 41,97 | 41,97 | 41,97 | 1,19% | - |
| 27.05.2025 | 40,92 | 41,47 | 40,92 | 41,47 | 1,69% | 54,00 |
| 26.05.2025 | 40,78 | 40,78 | 40,78 | 40,78 | -1,08% | - |
| 23.05.2025 | 41,23 | 41,23 | 41,23 | 41,23 | 0,70% | - |
| 22.05.2025 | 40,94 | 40,94 | 40,94 | 40,94 | -3,48% | - |
| 21.05.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -2,17% | - |
| 20.05.2025 | 43,36 | 43,36 | 43,36 | 43,36 | -0,61% | - |
| 19.05.2025 | 43,62 | 43,62 | 43,62 | 43,62 | 0,21% | - |
| 16.05.2025 | 43,53 | 43,53 | 43,53 | 43,53 | -0,17% | - |
| 15.05.2025 | 43,61 | 43,61 | 43,61 | 43,61 | -1,90% | - |