39,365€
-0,39%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.02.2025 | 50,51 | 52,00 | 50,39 | 50,88 | 1,18% | - |
| 25.02.2025 | 50,47 | 51,75 | 49,66 | 50,28 | -0,44% | - |
| 24.02.2025 | 51,10 | 51,60 | 50,30 | 50,50 | -1,10% | - |
| 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% | - |