45,470€
-0,58%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 45,27 | 46,00 | 44,98 | 45,74 | 1,88% | - |
| 07.11.2025 | 44,49 | 45,10 | 43,67 | 44,89 | 0,79% | - |
| 06.11.2025 | 45,04 | 45,39 | 43,86 | 44,54 | -2,02% | - |
| 05.11.2025 | 44,83 | 45,98 | 44,24 | 45,46 | 1,46% | - |
| 04.11.2025 | 44,64 | 45,39 | 44,17 | 44,81 | -0,20% | - |
| 03.11.2025 | 45,15 | 45,34 | 44,31 | 44,90 | -0,58% | - |
| 31.10.2025 | 44,92 | 45,63 | 44,43 | 45,16 | 0,81% | - |
| 30.10.2025 | 44,32 | 45,95 | 44,16 | 44,79 | 0,97% | - |
| 29.10.2025 | 44,71 | 45,32 | 44,13 | 44,36 | 0,31% | - |
| 28.10.2025 | 45,32 | 45,72 | 44,22 | 44,22 | -2,92% | - |
| 27.10.2025 | 45,97 | 46,95 | 45,26 | 45,55 | -0,89% | - |
| 24.10.2025 | 44,62 | 46,17 | 44,47 | 45,96 | 3,02% | - |
| 23.10.2025 | 44,55 | 45,10 | 44,06 | 44,61 | -0,39% | - |
| 22.10.2025 | 45,32 | 45,87 | 44,09 | 44,79 | -1,18% | - |
| 21.10.2025 | 46,02 | 46,57 | 44,42 | 45,32 | 1,46% | - |
| 20.10.2025 | 42,84 | 44,99 | 42,60 | 44,67 | 5,95% | - |
| 17.10.2025 | 39,77 | 43,12 | 39,37 | 42,16 | 5,84% | - |
| 16.10.2025 | 44,98 | 45,76 | 39,76 | 39,84 | -13,54% | - |
| 15.10.2025 | 47,66 | 48,04 | 45,91 | 46,08 | -3,00% | - |
| 14.10.2025 | 46,25 | 48,08 | 45,99 | 47,50 | 2,25% | 40,00 |
| 13.10.2025 | 45,48 | 46,64 | 45,40 | 46,46 | 0,55% | - |
| 10.10.2025 | 48,32 | 48,80 | 46,10 | 46,20 | -4,52% | - |
| 09.10.2025 | 48,19 | 48,86 | 47,92 | 48,39 | 0,45% | - |
| 08.10.2025 | 48,83 | 49,46 | 48,17 | 48,17 | -0,78% | - |
| 07.10.2025 | 48,54 | 49,30 | 48,17 | 48,55 | 0,09% | - |
| 06.10.2025 | 48,60 | 50,04 | 48,19 | 48,51 | 1,29% | - |
| 03.10.2025 | 48,21 | 49,07 | 47,89 | 47,89 | -0,58% | - |
| 02.10.2025 | 48,13 | 48,43 | 47,17 | 48,17 | 0,25% | - |
| 01.10.2025 | 47,91 | 48,38 | 47,43 | 48,05 | 1,09% | - |
| 30.09.2025 | 48,56 | 49,11 | 47,15 | 47,53 | -1,98% | - |
| 29.09.2025 | 49,16 | 49,48 | 48,34 | 48,49 | -1,24% | - |
| 26.09.2025 | 49,09 | 49,79 | 48,74 | 49,10 | 0,13% | - |
| 25.09.2025 | 48,53 | 49,32 | 47,75 | 49,04 | 1,03% | - |
| 24.09.2025 | 48,62 | 49,29 | 48,28 | 48,54 | 0,39% | - |
| 23.09.2025 | 48,39 | 49,66 | 48,19 | 48,35 | 0,26% | - |
| 22.09.2025 | 49,93 | 49,93 | 48,06 | 48,22 | -3,76% | - |
| 19.09.2025 | 50,23 | 50,52 | 49,44 | 50,11 | 0,24% | - |
| 18.09.2025 | 48,88 | 50,38 | 48,72 | 49,98 | 2,70% | - |
| 17.09.2025 | 47,65 | 49,75 | 47,62 | 48,67 | 2,55% | - |
| 16.09.2025 | 48,51 | 48,64 | 46,87 | 47,46 | -2,14% | - |
| 15.09.2025 | 49,85 | 50,11 | 48,43 | 48,50 | -2,62% | - |
| 12.09.2025 | 49,69 | 50,21 | 49,44 | 49,80 | 0,94% | - |
| 11.09.2025 | 49,59 | 49,80 | 48,59 | 49,34 | 0,93% | - |
| 10.09.2025 | 48,70 | 49,11 | 48,26 | 48,89 | 1,18% | - |
| 09.09.2025 | 48,45 | 48,79 | 48,13 | 48,32 | 0,11% | - |
| 08.09.2025 | 48,24 | 48,78 | 47,54 | 48,26 | 0,05% | - |
| 05.09.2025 | 49,83 | 50,24 | 47,96 | 48,24 | -3,30% | - |
| 04.09.2025 | 49,25 | 50,13 | 49,00 | 49,88 | 2,22% | - |
| 03.09.2025 | 49,07 | 50,12 | 48,54 | 48,80 | -0,55% | - |
| 02.09.2025 | 49,54 | 49,70 | 48,39 | 49,07 | -0,55% | - |
| 01.09.2025 | 49,52 | 49,62 | 49,34 | 49,34 | -0,66% | - |
| 29.08.2025 | 49,48 | 50,20 | 49,10 | 49,66 | 0,25% | - |
| 28.08.2025 | 49,91 | 50,16 | 48,87 | 49,54 | -0,30% | - |
| 27.08.2025 | 48,91 | 49,89 | 48,88 | 49,69 | 2,10% | - |
| 26.08.2025 | 48,02 | 49,14 | 47,65 | 48,67 | 1,09% | - |
| 25.08.2025 | 47,71 | 48,23 | 47,27 | 48,15 | 1,01% | - |
| 22.08.2025 | 46,18 | 47,83 | 46,06 | 47,66 | 3,55% | - |
| 21.08.2025 | 46,16 | 46,23 | 45,56 | 46,03 | -0,22% | - |
| 20.08.2025 | 45,56 | 46,23 | 45,35 | 46,13 | 1,07% | - |
| 19.08.2025 | 45,64 | 46,06 | 45,24 | 45,64 | -0,03% | - |
| 18.08.2025 | 45,03 | 45,66 | 44,68 | 45,66 | 1,39% | - |
| 15.08.2025 | 46,47 | 46,47 | 45,03 | 45,03 | -2,44% | - |
| 14.08.2025 | 45,59 | 46,26 | 44,64 | 46,16 | 0,14% | - |
| 13.08.2025 | 45,50 | 46,10 | 45,22 | 46,10 | 1,29% | - |
| 12.08.2025 | 44,59 | 45,60 | 44,56 | 45,51 | 1,97% | - |
| 11.08.2025 | 44,68 | 45,22 | 44,54 | 44,63 | -0,12% | - |
| 08.08.2025 | 44,00 | 44,81 | 43,84 | 44,68 | 1,85% | - |
| 07.08.2025 | 44,15 | 44,90 | 43,63 | 43,87 | -0,71% | - |
| 06.08.2025 | 45,52 | 45,59 | 44,16 | 44,19 | -2,52% | - |
| 05.08.2025 | 45,75 | 46,13 | 44,41 | 45,33 | -0,37% | - |
| 04.08.2025 | 45,16 | 45,96 | 44,73 | 45,50 | 1,13% | - |
| 01.08.2025 | 46,79 | 46,79 | 44,19 | 44,99 | -4,30% | - |
| 31.07.2025 | 47,54 | 47,99 | 46,84 | 47,01 | -0,96% | - |
| 30.07.2025 | 47,46 | 48,21 | 47,16 | 47,47 | 0,09% | - |
| 29.07.2025 | 47,90 | 48,25 | 47,26 | 47,42 | -0,72% | - |
| 28.07.2025 | 47,37 | 48,13 | 47,28 | 47,77 | 1,28% | - |
| 25.07.2025 | 47,06 | 47,38 | 46,19 | 47,16 | 0,47% | - |
| 24.07.2025 | 47,88 | 48,23 | 46,81 | 46,94 | -2,26% | - |
| 23.07.2025 | 48,63 | 49,15 | 47,63 | 48,03 | -0,74% | - |
| 22.07.2025 | 49,50 | 49,55 | 47,20 | 48,39 | -0,03% | - |
| 21.07.2025 | 48,89 | 49,06 | 48,20 | 48,40 | -1,01% | - |
| 18.07.2025 | 48,66 | 49,16 | 48,26 | 48,89 | 0,62% | - |
| 17.07.2025 | 47,42 | 48,79 | 46,64 | 48,59 | 2,62% | - |
| 16.07.2025 | 46,86 | 47,96 | 46,12 | 47,35 | 0,71% | - |
| 15.07.2025 | 48,76 | 48,79 | 46,99 | 47,01 | -3,64% | - |
| 14.07.2025 | 47,90 | 48,79 | 47,86 | 48,79 | 1,50% | - |
| 11.07.2025 | 48,04 | 48,44 | 47,49 | 48,07 | -0,16% | - |
| 10.07.2025 | 47,33 | 48,47 | 47,24 | 48,15 | 1,36% | - |
| 09.07.2025 | 47,37 | 48,19 | 47,15 | 47,50 | 0,21% | - |
| 08.07.2025 | 46,97 | 47,81 | 46,86 | 47,40 | 0,69% | - |
| 07.07.2025 | 47,03 | 47,68 | 46,69 | 47,07 | 0,43% | - |
| 04.07.2025 | 47,00 | 47,01 | 46,81 | 46,87 | -0,80% | - |
| 03.07.2025 | 46,46 | 47,56 | 46,40 | 47,25 | 1,89% | - |
| 02.07.2025 | 45,67 | 46,41 | 45,40 | 46,37 | 1,77% | - |
| 01.07.2025 | 44,02 | 46,32 | 43,59 | 45,57 | 3,36% | - |
| 30.06.2025 | 44,17 | 44,52 | 43,98 | 44,09 | 0,24% | - |
| 27.06.2025 | 44,05 | 44,26 | 43,47 | 43,98 | 0,12% | - |
| 26.06.2025 | 42,97 | 43,98 | 42,80 | 43,93 | 2,19% | - |
| 25.06.2025 | 43,16 | 43,33 | 42,74 | 42,99 | -0,36% | - |
| 24.06.2025 | 42,91 | 43,99 | 42,85 | 43,15 | 0,98% | - |