48,865€
-0,05%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 48,89 | 49,06 | 48,20 | 48,89 | 0,00% | - |
| 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% | - |
| 23.06.2025 | 42,09 | 42,88 | 41,68 | 42,73 | 1,30% | - |
| 20.06.2025 | 41,82 | 42,52 | 41,78 | 42,18 | 1,28% | - |
| 19.06.2025 | 42,07 | 42,07 | 41,64 | 41,64 | -1,12% | - |
| 18.06.2025 | 41,11 | 42,38 | 41,08 | 42,12 | 2,31% | - |
| 17.06.2025 | 41,24 | 41,66 | 40,82 | 41,17 | -0,63% | - |
| 16.06.2025 | 41,11 | 41,84 | 40,92 | 41,43 | 0,90% | - |
| 13.06.2025 | 41,73 | 41,95 | 40,90 | 41,06 | -2,44% | - |
| 12.06.2025 | 42,26 | 42,40 | 41,08 | 42,09 | -1,23% | - |
| 11.06.2025 | 43,50 | 43,98 | 42,36 | 42,61 | -2,23% | - |
| 10.06.2025 | 43,15 | 43,82 | 42,93 | 43,58 | 0,76% | - |
| 09.06.2025 | 43,10 | 43,74 | 43,00 | 43,25 | 0,02% | - |
| 06.06.2025 | 41,81 | 43,25 | 41,81 | 43,24 | 3,76% | - |
| 05.06.2025 | 41,49 | 41,96 | 41,08 | 41,68 | -0,05% | - |
| 04.06.2025 | 42,46 | 42,76 | 41,66 | 41,70 | -1,77% | - |
| 03.06.2025 | 40,99 | 42,47 | 40,84 | 42,45 | 3,45% | - |
| 02.06.2025 | 41,45 | 41,45 | 40,30 | 41,03 | -1,59% | - |
| 30.05.2025 | 42,16 | 42,26 | 41,39 | 41,69 | -0,59% | - |
| 29.05.2025 | 42,31 | 42,32 | 41,29 | 41,94 | 0,91% | - |
| 28.05.2025 | 42,11 | 42,39 | 41,56 | 41,56 | -1,27% | - |
| 27.05.2025 | 41,43 | 42,10 | 40,85 | 42,10 | 1,47% | - |
| 26.05.2025 | 41,14 | 41,55 | 41,14 | 41,49 | 1,21% | - |
| 23.05.2025 | 41,46 | 41,54 | 40,18 | 40,99 | -1,51% | - |
| 22.05.2025 | 41,17 | 42,07 | 40,94 | 41,62 | 0,99% | - |
| 21.05.2025 | 42,48 | 42,67 | 41,19 | 41,21 | -4,41% | - |
| 20.05.2025 | 43,55 | 43,73 | 42,86 | 43,11 | -1,30% | - |
| 19.05.2025 | 43,71 | 43,75 | 42,85 | 43,68 | -0,96% | - |
| 16.05.2025 | 43,74 | 44,49 | 43,44 | 44,11 | 0,59% | - |
| 15.05.2025 | 43,65 | 44,30 | 43,49 | 43,85 | -1,15% | - |
| 14.05.2025 | 44,64 | 44,69 | 44,11 | 44,36 | -0,58% | - |
| 13.05.2025 | 44,42 | 44,94 | 44,02 | 44,62 | 0,07% | - |
| 12.05.2025 | 41,89 | 45,17 | 41,85 | 44,59 | 7,95% | - |
| 09.05.2025 | 41,65 | 41,82 | 41,07 | 41,30 | -0,85% | - |
| 08.05.2025 | 40,38 | 41,89 | 40,35 | 41,66 | 3,69% | - |
| 07.05.2025 | 40,12 | 40,71 | 39,68 | 40,17 | 0,00% | - |
| 06.05.2025 | 41,00 | 41,27 | 39,88 | 40,18 | -2,25% | - |
| 05.05.2025 | 40,88 | 41,72 | 40,36 | 41,10 | -0,27% | - |
| 02.05.2025 | 40,03 | 41,36 | 39,75 | 41,21 | 3,84% | - |
| 30.04.2025 | 39,82 | 39,92 | 38,38 | 39,69 | -0,22% | - |
| 29.04.2025 | 39,50 | 40,01 | 38,46 | 39,78 | 1,12% | - |
| 28.04.2025 | 39,24 | 40,12 | 38,83 | 39,33 | -0,38% | - |
| 25.04.2025 | 39,95 | 40,02 | 39,08 | 39,48 | -0,62% | - |
| 24.04.2025 | 38,90 | 39,99 | 38,43 | 39,73 | 1,53% | - |
| 23.04.2025 | 38,39 | 41,07 | 38,28 | 39,13 | 3,59% | - |
| 22.04.2025 | 36,29 | 38,27 | 34,64 | 37,78 | -3,00% | - |
| 17.04.2025 | 38,48 | 39,60 | 37,60 | 38,95 | 2,24% | - |
| 16.04.2025 | 38,19 | 39,25 | 37,47 | 38,09 | -1,82% | - |
| 15.04.2025 | 37,72 | 39,52 | 37,66 | 38,80 | 2,72% | - |
| 14.04.2025 | 37,10 | 38,23 | 36,63 | 37,77 | 1,91% | - |
| 11.04.2025 | 38,07 | 38,12 | 35,76 | 37,07 | -2,22% | - |
| 10.04.2025 | 41,67 | 41,79 | 36,76 | 37,91 | -9,26% | - |
| 09.04.2025 | 37,40 | 42,35 | 35,54 | 41,78 | 8,49% | - |
| 08.04.2025 | 39,49 | 41,38 | 37,65 | 38,51 | -1,38% | - |
| 07.04.2025 | 36,55 | 41,16 | 35,75 | 39,05 | 3,16% | - |
| 04.04.2025 | 39,44 | 39,57 | 35,76 | 37,85 | -4,73% | - |
| 03.04.2025 | 44,15 | 44,27 | 39,59 | 39,73 | -14,54% | - |
| 02.04.2025 | 45,78 | 46,66 | 44,66 | 46,49 | 1,37% | - |
| 01.04.2025 | 46,00 | 46,36 | 44,72 | 45,86 | -0,50% | - |
| 31.03.2025 | 45,64 | 46,35 | 44,41 | 46,09 | 1,71% | - |
| 28.03.2025 | 46,52 | 49,20 | 44,95 | 45,31 | -3,22% | - |
| 27.03.2025 | 47,12 | 50,01 | 45,98 | 46,82 | -1,33% | - |
| 26.03.2025 | 47,35 | 50,26 | 46,70 | 47,45 | 2,63% | - |
| 25.03.2025 | 47,03 | 48,09 | 46,22 | 46,23 | 2,06% | - |
| 24.03.2025 | 46,00 | 49,82 | 45,29 | 45,30 | -0,39% | - |
| 21.03.2025 | 45,82 | 46,01 | 44,63 | 45,48 | -4,73% | - |
| 20.03.2025 | 45,39 | 47,74 | 44,93 | 47,74 | 6,62% | - |
| 19.03.2025 | 44,15 | 48,46 | 43,87 | 44,77 | 1,55% | - |
| 18.03.2025 | 44,68 | 48,34 | 43,60 | 44,09 | -8,83% | - |
| 17.03.2025 | 44,52 | 48,36 | 43,86 | 48,36 | 9,70% | - |
| 14.03.2025 | 43,49 | 44,76 | 43,26 | 44,09 | -0,26% | - |
| 13.03.2025 | 44,05 | 44,58 | 43,05 | 44,20 | -1,02% | - |
| 12.03.2025 | 43,45 | 44,89 | 43,39 | 44,66 | 2,86% | - |
| 11.03.2025 | 43,54 | 44,25 | 42,15 | 43,41 | 0,47% | - |
| 10.03.2025 | 46,12 | 46,16 | 39,46 | 43,21 | -6,56% | - |
| 07.03.2025 | 46,46 | 46,56 | 44,51 | 46,24 | -0,83% | - |
| 06.03.2025 | 47,48 | 47,77 | 45,75 | 46,63 | -1,83% | - |
| 05.03.2025 | 48,73 | 48,74 | 46,73 | 47,49 | -1,26% | - |
| 04.03.2025 | 50,59 | 50,59 | 46,79 | 48,10 | -4,78% | - |
| 03.03.2025 | 51,97 | 52,44 | 49,86 | 50,52 | -3,04% | - |
| 28.02.2025 | 51,60 | 52,10 | 50,86 | 52,10 | 1,11% | - |
| 27.02.2025 | 51,03 | 52,81 | 50,90 | 51,53 | 1,29% | - |