51,160€
-2,81%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 52,54 | 53,25 | 50,87 | 51,06 | -2,70% | - |
| 20.02.2025 | 54,06 | 54,34 | 51,86 | 52,48 | -3,08% | - |
| 19.02.2025 | 54,34 | 54,67 | 53,65 | 54,14 | -0,36% | - |
| 18.02.2025 | 53,43 | 54,60 | 52,76 | 54,34 | 1,90% | - |
| 17.02.2025 | 52,93 | 53,35 | 52,93 | 53,32 | 0,34% | - |
| 14.02.2025 | 53,08 | 54,09 | 52,18 | 53,14 | 0,27% | - |
| 13.02.2025 | 52,85 | 53,38 | 52,36 | 53,00 | -0,71% | - |
| 12.02.2025 | 54,82 | 54,83 | 53,33 | 53,38 | -2,67% | - |
| 11.02.2025 | 54,24 | 55,00 | 53,43 | 54,84 | 0,86% | - |
| 10.02.2025 | 55,62 | 56,40 | 54,32 | 54,38 | -1,90% | - |
| 07.02.2025 | 56,14 | 56,45 | 54,67 | 55,43 | -1,12% | - |
| 06.02.2025 | 55,37 | 56,28 | 55,07 | 56,06 | 1,52% | - |
| 05.02.2025 | 54,76 | 55,35 | 54,37 | 55,22 | 0,75% | - |
| 04.02.2025 | 54,54 | 55,62 | 53,92 | 54,81 | 0,27% | - |
| 03.02.2025 | 55,67 | 55,95 | 53,80 | 54,67 | -1,37% | - |
| 31.01.2025 | 56,21 | 56,63 | 55,43 | 55,43 | -1,00% | - |
| 30.01.2025 | 55,43 | 56,53 | 55,10 | 55,99 | 1,16% | - |
| 29.01.2025 | 55,33 | 56,59 | 54,82 | 55,35 | -0,06% | - |
| 28.01.2025 | 55,17 | 55,90 | 54,62 | 55,38 | 0,47% | - |
| 27.01.2025 | 55,63 | 56,50 | 54,99 | 55,12 | -1,35% | - |
| 24.01.2025 | 55,46 | 56,33 | 54,69 | 55,88 | 0,31% | - |
| 23.01.2025 | 55,78 | 56,75 | 55,05 | 55,71 | -0,09% | - |
| 22.01.2025 | 56,78 | 57,24 | 55,35 | 55,76 | -1,53% | - |
| 21.01.2025 | 56,40 | 56,71 | 55,81 | 56,62 | 0,70% | - |
| 20.01.2025 | 56,32 | 56,49 | 55,85 | 56,23 | -0,44% | - |
| 17.01.2025 | 55,75 | 56,81 | 54,68 | 56,48 | 1,50% | - |
| 16.01.2025 | 56,64 | 57,06 | 54,40 | 55,64 | -1,61% | - |
| 15.01.2025 | 54,91 | 57,31 | 54,80 | 56,55 | 3,14% | - |
| 14.01.2025 | 53,09 | 55,24 | 53,03 | 54,83 | 3,12% | - |
| 13.01.2025 | 52,13 | 53,55 | 51,65 | 53,17 | 2,13% | - |
| 10.01.2025 | 53,27 | 53,33 | 51,29 | 52,06 | -2,13% | - |
| 09.01.2025 | 53,20 | 53,29 | 53,08 | 53,20 | -0,05% | - |
| 08.01.2025 | 53,61 | 53,89 | 52,17 | 53,22 | -0,66% | - |
| 07.01.2025 | 52,88 | 54,30 | 52,20 | 53,58 | 1,14% | - |
| 06.01.2025 | 53,22 | 54,19 | 52,27 | 52,97 | -0,56% | - |
| 03.01.2025 | 52,71 | 53,58 | 51,40 | 53,27 | 1,08% | - |
| 02.01.2025 | 52,43 | 53,70 | 52,19 | 52,70 | 1,53% | - |
| 30.12.2024 | 52,27 | 52,41 | 51,86 | 51,91 | -1,02% | - |
| 27.12.2024 | 53,14 | 53,37 | 51,53 | 52,44 | 0,34% | - |
| 23.12.2024 | 51,59 | 52,60 | 50,90 | 52,26 | 1,52% | - |
| 20.12.2024 | 50,46 | 52,17 | 50,01 | 51,48 | 1,98% | - |
| 19.12.2024 | 51,22 | 52,64 | 50,19 | 50,48 | -1,53% | - |
| 18.12.2024 | 53,59 | 54,39 | 50,61 | 51,27 | -4,40% | - |
| 17.12.2024 | 54,77 | 54,94 | 53,01 | 53,63 | -2,27% | - |
| 16.12.2024 | 54,90 | 55,19 | 54,12 | 54,87 | -0,17% | - |
| 13.12.2024 | 55,58 | 55,72 | 54,45 | 54,97 | -1,07% | - |
| 12.12.2024 | 55,83 | 56,85 | 55,50 | 55,56 | -0,88% | - |
| 11.12.2024 | 55,50 | 57,25 | 55,50 | 56,06 | 1,01% | - |
| 10.12.2024 | 54,99 | 57,03 | 54,76 | 55,50 | 0,82% | - |
| 09.12.2024 | 56,05 | 56,40 | 54,83 | 55,05 | -1,67% | - |
| 06.12.2024 | 55,88 | 56,58 | 55,20 | 55,98 | 0,21% | - |
| 05.12.2024 | 56,29 | 57,13 | 55,73 | 55,87 | -0,70% | - |
| 04.12.2024 | 56,48 | 56,97 | 55,46 | 56,26 | -0,27% | - |
| 03.12.2024 | 57,10 | 57,56 | 56,10 | 56,41 | -1,17% | - |
| 02.12.2024 | 57,46 | 58,00 | 56,72 | 57,08 | 0,25% | - |
| 29.11.2024 | 57,52 | 58,13 | 56,73 | 56,94 | -1,21% | - |
| 28.11.2024 | 57,59 | 57,68 | 57,53 | 57,64 | 0,32% | - |
| 27.11.2024 | 58,33 | 58,77 | 57,20 | 57,46 | -1,45% | - |
| 26.11.2024 | 58,93 | 58,98 | 57,72 | 58,30 | -0,91% | - |
| 25.11.2024 | 58,14 | 60,23 | 57,99 | 58,84 | 1,12% | - |
| 22.11.2024 | 56,52 | 58,46 | 56,42 | 58,19 | 3,12% | - |
| 21.11.2024 | 55,63 | 57,53 | 55,55 | 56,43 | 1,37% | - |
| 20.11.2024 | 55,71 | 56,27 | 55,10 | 55,66 | 0,23% | - |
| 19.11.2024 | 55,90 | 56,08 | 54,73 | 55,53 | -0,62% | - |
| 18.11.2024 | 56,49 | 56,82 | 55,61 | 55,88 | -1,15% | - |
| 15.11.2024 | 56,25 | 57,43 | 55,42 | 56,53 | -0,24% | - |
| 14.11.2024 | 56,61 | 57,37 | 56,06 | 56,66 | -0,67% | - |
| 13.11.2024 | 56,07 | 58,43 | 55,74 | 57,04 | 1,50% | 400,00 |
| 12.11.2024 | 56,43 | 57,12 | 55,58 | 56,20 | -0,26% | - |
| 11.11.2024 | 54,31 | 57,32 | 54,31 | 56,34 | 3,87% | - |
| 08.11.2024 | 53,42 | 54,73 | 53,03 | 54,24 | 1,81% | - |
| 07.11.2024 | 56,26 | 56,71 | 52,98 | 53,28 | -5,23% | - |
| 06.11.2024 | 49,33 | 56,47 | 49,30 | 56,22 | 18,99% | 1.530,00 |
| 05.11.2024 | 47,09 | 47,99 | 46,73 | 47,25 | 0,40% | - |
| 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% | - |