47,192€
-0,01%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 47,09 | 47,99 | 46,73 | 47,25 | 0,41% | - |
| 04.11.2024 | 47,22 | 47,57 | 46,01 | 47,06 | 0,12% | - |
| 01.11.2024 | 47,91 | 48,84 | 46,71 | 47,00 | -1,60% | - |
| 31.10.2024 | 48,59 | 49,00 | 47,51 | 47,77 | -1,46% | - |
| 30.10.2024 | 48,14 | 49,62 | 47,57 | 48,48 | 0,34% | - |
| 29.10.2024 | 48,56 | 48,82 | 48,01 | 48,31 | -0,75% | - |
| 28.10.2024 | 47,73 | 48,92 | 47,36 | 48,67 | 2,32% | - |
| 25.10.2024 | 48,19 | 48,72 | 47,37 | 47,57 | -1,28% | - |
| 24.10.2024 | 48,01 | 48,53 | 47,63 | 48,19 | 0,14% | - |
| 23.10.2024 | 48,46 | 49,09 | 47,51 | 48,12 | -1,00% | - |
| 22.10.2024 | 47,08 | 49,30 | 46,90 | 48,61 | 6,31% | - |
| 21.10.2024 | 47,17 | 47,73 | 45,61 | 45,72 | -3,09% | - |
| 18.10.2024 | 47,05 | 47,34 | 46,63 | 47,18 | 0,09% | - |
| 17.10.2024 | 47,01 | 47,60 | 46,58 | 47,13 | 0,21% | - |
| 16.10.2024 | 46,34 | 47,61 | 46,32 | 47,03 | 1,36% | - |
| 15.10.2024 | 46,02 | 47,47 | 45,45 | 46,40 | 1,05% | - |
| 14.10.2024 | 45,72 | 46,42 | 45,36 | 45,92 | 0,44% | - |
| 11.10.2024 | 44,12 | 46,14 | 43,97 | 45,72 | 3,56% | - |
| 10.10.2024 | 44,03 | 44,34 | 43,15 | 44,15 | 0,18% | - |
| 09.10.2024 | 42,99 | 44,28 | 42,78 | 44,07 | 2,41% | - |
| 08.10.2024 | 43,20 | 43,75 | 42,82 | 43,03 | -0,43% | - |
| 07.10.2024 | 43,60 | 43,90 | 42,69 | 43,21 | -0,92% | - |
| 04.10.2024 | 41,91 | 44,38 | 41,88 | 43,62 | 4,17% | - |
| 03.10.2024 | 41,36 | 41,97 | 40,54 | 41,87 | 1,22% | - |
| 02.10.2024 | 41,11 | 42,36 | 40,93 | 41,37 | 0,40% | - |
| 01.10.2024 | 42,36 | 42,54 | 40,50 | 41,20 | -2,86% | - |
| 30.09.2024 | 41,59 | 42,90 | 41,26 | 42,41 | 1,91% | - |
| 27.09.2024 | 41,53 | 42,08 | 40,95 | 41,62 | 0,45% | - |
| 26.09.2024 | 41,11 | 41,91 | 40,85 | 41,44 | 0,96% | - |
| 25.09.2024 | 41,88 | 42,38 | 40,84 | 41,04 | -2,49% | - |
| 24.09.2024 | 42,54 | 43,23 | 41,96 | 42,09 | -1,10% | - |
| 23.09.2024 | 43,05 | 43,76 | 42,26 | 42,56 | -1,06% | - |
| 20.09.2024 | 43,37 | 43,46 | 42,42 | 43,02 | -0,91% | - |
| 19.09.2024 | 42,51 | 43,95 | 42,43 | 43,41 | 2,56% | - |
| 18.09.2024 | 42,26 | 43,56 | 41,78 | 42,33 | 0,27% | - |
| 17.09.2024 | 42,00 | 43,36 | 41,76 | 42,21 | 0,53% | - |
| 16.09.2024 | 41,89 | 42,37 | 41,29 | 41,99 | 0,01% | - |
| 13.09.2024 | 40,69 | 42,12 | 40,68 | 41,99 | 3,02% | - |
| 12.09.2024 | 40,99 | 41,38 | 40,23 | 40,75 | -0,33% | - |
| 11.09.2024 | 41,26 | 41,65 | 39,54 | 40,89 | -1,55% | - |
| 10.09.2024 | 41,19 | 41,78 | 40,06 | 41,53 | 0,66% | - |
| 09.09.2024 | 40,77 | 41,63 | 40,50 | 41,26 | 1,59% | - |
| 06.09.2024 | 41,54 | 42,25 | 40,38 | 40,62 | -2,25% | - |
| 05.09.2024 | 42,65 | 43,30 | 41,24 | 41,55 | -2,65% | - |
| 04.09.2024 | 43,84 | 44,27 | 42,35 | 42,68 | -3,11% | - |
| 03.09.2024 | 44,75 | 45,08 | 43,61 | 44,05 | -1,65% | - |
| 02.09.2024 | 44,84 | 44,84 | 44,68 | 44,79 | -0,08% | - |
| 30.08.2024 | 44,49 | 45,08 | 44,04 | 44,83 | 0,99% | - |
| 29.08.2024 | 44,37 | 45,21 | 43,62 | 44,39 | 0,12% | - |
| 28.08.2024 | 43,75 | 44,70 | 43,41 | 44,33 | 1,68% | - |
| 27.08.2024 | 43,93 | 44,31 | 43,08 | 43,60 | -0,78% | - |
| 26.08.2024 | 44,62 | 45,29 | 43,71 | 43,94 | -1,52% | - |
| 23.08.2024 | 42,94 | 45,66 | 42,87 | 44,62 | 3,93% | - |
| 22.08.2024 | 42,24 | 43,05 | 42,01 | 42,93 | 1,75% | - |
| 21.08.2024 | 41,73 | 42,26 | 41,25 | 42,19 | 1,29% | - |
| 20.08.2024 | 42,43 | 42,50 | 41,47 | 41,65 | -1,76% | - |
| 19.08.2024 | 42,16 | 42,65 | 41,70 | 42,40 | 0,30% | - |
| 16.08.2024 | 42,07 | 42,56 | 41,56 | 42,28 | 0,58% | - |
| 15.08.2024 | 40,91 | 42,54 | 40,88 | 42,03 | 2,11% | - |
| 14.08.2024 | 41,65 | 42,20 | 40,71 | 41,16 | -1,03% | - |
| 13.08.2024 | 41,66 | 42,10 | 40,98 | 41,59 | -0,06% | - |
| 12.08.2024 | 42,10 | 43,79 | 41,45 | 41,62 | -1,13% | 6,00 |
| 09.08.2024 | 42,28 | 42,71 | 41,77 | 42,10 | -0,44% | - |
| 08.08.2024 | 41,54 | 42,91 | 41,40 | 42,28 | 1,51% | - |
| 07.08.2024 | 42,52 | 43,76 | 41,44 | 41,65 | -1,23% | - |
| 06.08.2024 | 42,44 | 43,13 | 41,79 | 42,17 | 0,38% | - |
| 05.08.2024 | 42,40 | 42,50 | 39,43 | 42,01 | -2,04% | - |
| 02.08.2024 | 44,77 | 44,79 | 41,02 | 42,88 | -4,87% | - |
| 01.08.2024 | 47,81 | 48,28 | 44,50 | 45,08 | -5,56% | - |
| 31.07.2024 | 47,97 | 48,84 | 46,96 | 47,73 | -0,59% | - |
| 30.07.2024 | 47,90 | 48,50 | 47,20 | 48,02 | 0,31% | - |
| 29.07.2024 | 48,33 | 48,92 | 47,39 | 47,87 | -0,60% | - |
| 26.07.2024 | 47,85 | 48,55 | 47,26 | 48,16 | 0,87% | - |
| 25.07.2024 | 47,09 | 48,39 | 45,68 | 47,74 | 1,47% | - |
| 24.07.2024 | 48,31 | 48,71 | 46,73 | 47,05 | -2,81% | - |
| 23.07.2024 | 47,19 | 49,12 | 46,85 | 48,41 | 6,53% | - |
| 22.07.2024 | 45,01 | 45,76 | 44,28 | 45,44 | 0,95% | - |
| 19.07.2024 | 45,22 | 45,81 | 44,45 | 45,02 | -0,27% | - |
| 18.07.2024 | 46,29 | 47,02 | 44,84 | 45,14 | -2,32% | - |
| 17.07.2024 | 46,05 | 47,13 | 45,03 | 46,21 | 0,30% | - |
| 16.07.2024 | 44,34 | 46,30 | 44,19 | 46,07 | 4,07% | - |
| 15.07.2024 | 43,45 | 44,86 | 43,44 | 44,27 | 2,23% | - |
| 12.07.2024 | 43,71 | 43,94 | 42,94 | 43,30 | -0,81% | - |
| 11.07.2024 | 41,55 | 44,07 | 41,55 | 43,66 | 4,16% | - |
| 10.07.2024 | 40,56 | 42,09 | 40,27 | 41,91 | 3,19% | - |
| 09.07.2024 | 39,39 | 40,66 | 38,91 | 40,61 | 3,24% | - |
| 08.07.2024 | 39,16 | 40,10 | 39,07 | 39,34 | 0,39% | - |
| 05.07.2024 | 40,27 | 40,40 | 39,07 | 39,19 | -2,71% | - |
| 04.07.2024 | 40,35 | 40,44 | 40,27 | 40,28 | 1,12% | - |
| 03.07.2024 | 40,91 | 41,18 | 39,66 | 39,83 | -2,62% | - |
| 02.07.2024 | 40,34 | 41,09 | 40,02 | 40,90 | 1,46% | - |
| 01.07.2024 | 40,39 | 40,93 | 39,47 | 40,32 | -0,44% | - |
| 28.06.2024 | 39,31 | 40,78 | 39,26 | 40,49 | 2,99% | - |
| 27.06.2024 | 39,08 | 39,42 | 38,42 | 39,32 | 0,38% | - |
| 26.06.2024 | 39,24 | 39,49 | 38,73 | 39,17 | -0,06% | - |
| 25.06.2024 | 39,59 | 39,92 | 38,73 | 39,19 | -0,96% | - |
| 24.06.2024 | 38,54 | 39,98 | 38,21 | 39,57 | 2,55% | - |
| 21.06.2024 | 38,43 | 38,70 | 37,71 | 38,59 | 0,30% | - |
| 20.06.2024 | 38,54 | 38,65 | 37,77 | 38,47 | 0,04% | - |
| 19.06.2024 | 38,53 | 38,56 | 38,44 | 38,46 | -0,25% | - |