41,225€
0,18%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 41,20 | 41,72 | 40,83 | 41,33 | 0,43% | - |
16.05.2024 | 41,47 | 41,80 | 41,04 | 41,16 | -0,74% | - |
15.05.2024 | 40,80 | 42,17 | 40,63 | 41,46 | 0,64% | - |
14.05.2024 | 40,75 | 41,41 | 40,62 | 41,20 | 1,16% | - |
13.05.2024 | 41,17 | 41,54 | 40,71 | 40,73 | -1,03% | - |
10.05.2024 | 41,25 | 41,42 | 40,55 | 41,15 | 0,17% | - |
09.05.2024 | 41,04 | 41,46 | 40,52 | 41,08 | 0,01% | - |
08.05.2024 | 40,79 | 41,14 | 39,98 | 41,07 | 0,81% | - |
07.05.2024 | 40,60 | 41,21 | 40,36 | 40,74 | 0,38% | - |
06.05.2024 | 40,58 | 41,18 | 40,22 | 40,59 | 0,12% | - |
03.05.2024 | 40,04 | 41,13 | 39,52 | 40,54 | 1,78% | - |
02.05.2024 | 39,01 | 40,00 | 38,71 | 39,83 | 4,28% | - |
30.04.2024 | 38,58 | 38,91 | 37,78 | 38,20 | -0,86% | - |
29.04.2024 | 39,05 | 39,45 | 38,21 | 38,53 | -1,33% | - |
26.04.2024 | 38,55 | 39,71 | 38,28 | 39,04 | 1,52% | - |
25.04.2024 | 39,30 | 39,37 | 38,07 | 38,46 | -2,38% | - |
24.04.2024 | 39,07 | 39,68 | 38,36 | 39,40 | 0,99% | - |
23.04.2024 | 38,77 | 39,46 | 38,35 | 39,01 | 0,54% | - |
22.04.2024 | 37,53 | 39,31 | 37,23 | 38,81 | 3,55% | - |
19.04.2024 | 36,65 | 37,71 | 36,47 | 37,47 | 1,65% | - |
18.04.2024 | 36,95 | 37,64 | 36,70 | 36,86 | -0,05% | - |
17.04.2024 | 37,22 | 37,77 | 36,69 | 36,88 | -0,86% | - |
16.04.2024 | 37,96 | 38,21 | 36,77 | 37,20 | -2,14% | - |
15.04.2024 | 38,32 | 39,11 | 37,43 | 38,02 | -0,58% | - |
12.04.2024 | 38,53 | 39,14 | 37,84 | 38,24 | -0,57% | - |
11.04.2024 | 38,23 | 38,81 | 37,50 | 38,46 | 0,50% | - |
10.04.2024 | 40,11 | 40,41 | 37,63 | 38,26 | -4,37% | - |
09.04.2024 | 39,58 | 40,22 | 38,76 | 40,01 | 1,04% | - |
08.04.2024 | 38,73 | 39,87 | 38,50 | 39,60 | 1,98% | - |
05.04.2024 | 38,29 | 39,22 | 38,15 | 38,83 | 0,80% | - |
04.04.2024 | 39,25 | 40,29 | 38,44 | 38,52 | -1,89% | - |
03.04.2024 | 39,29 | 40,14 | 38,95 | 39,26 | -0,30% | - |
02.04.2024 | 40,03 | 40,08 | 38,59 | 39,38 | -2,77% | - |
28.03.2024 | 39,60 | 40,80 | 39,40 | 40,50 | 2,53% | - |
27.03.2024 | 38,10 | 40,00 | 38,10 | 39,50 | 3,67% | - |
26.03.2024 | 37,90 | 38,40 | 37,60 | 38,10 | 1,33% | - |
25.03.2024 | 37,60 | 38,20 | 37,40 | 37,60 | -0,27% | - |
22.03.2024 | 38,20 | 38,80 | 37,10 | 37,70 | 0,00% | - |
21.03.2024 | 37,80 | 39,40 | 37,40 | 37,70 | -0,26% | - |
20.03.2024 | 36,60 | 38,20 | 36,20 | 37,80 | 1,07% | - |
19.03.2024 | 36,40 | 37,40 | 36,10 | 37,40 | 2,75% | - |
18.03.2024 | 36,30 | 37,00 | 36,00 | 36,40 | -0,55% | - |
15.03.2024 | 36,40 | 37,20 | 36,00 | 36,60 | 0,27% | - |
14.03.2024 | 37,50 | 37,80 | 36,00 | 36,50 | -3,69% | - |
13.03.2024 | 37,40 | 38,00 | 37,00 | 37,90 | 1,88% | - |
12.03.2024 | 38,10 | 38,60 | 37,20 | 37,20 | -2,62% | - |
11.03.2024 | 38,50 | 39,00 | 37,60 | 38,20 | -1,29% | - |
08.03.2024 | 37,90 | 39,40 | 37,90 | 38,70 | 2,11% | - |
07.03.2024 | 37,90 | 39,20 | 37,60 | 37,90 | 0,00% | - |
06.03.2024 | 37,70 | 38,60 | 35,80 | 37,90 | 0,53% | - |
05.03.2024 | 36,00 | 38,20 | 35,60 | 37,70 | 4,43% | - |
04.03.2024 | 34,70 | 37,20 | 34,70 | 36,10 | 1,12% | - |
01.03.2024 | 36,40 | 36,50 | 35,00 | 35,70 | -2,19% | - |
29.02.2024 | 35,30 | 36,60 | 35,10 | 36,50 | 3,99% | - |
28.02.2024 | 35,60 | 35,80 | 35,00 | 35,10 | -1,68% | - |
27.02.2024 | 35,30 | 36,40 | 35,20 | 35,70 | 0,28% | - |
26.02.2024 | 35,60 | 36,40 | 35,00 | 35,60 | -1,39% | - |
23.02.2024 | 36,70 | 36,80 | 35,60 | 36,10 | -1,63% | - |
22.02.2024 | 36,70 | 37,80 | 36,40 | 36,70 | -0,27% | - |
21.02.2024 | 37,10 | 37,20 | 36,20 | 36,80 | -0,81% | - |
20.02.2024 | 37,60 | 37,70 | 36,80 | 37,10 | -1,59% | - |
19.02.2024 | 37,70 | 37,80 | 37,70 | 37,70 | 0,00% | - |
16.02.2024 | 38,20 | 38,70 | 37,60 | 37,70 | -2,08% | - |
15.02.2024 | 37,70 | 39,30 | 37,50 | 38,50 | 2,12% | - |
14.02.2024 | 36,40 | 37,80 | 36,30 | 37,70 | 2,72% | - |
13.02.2024 | 38,00 | 38,30 | 36,00 | 36,70 | -4,18% | - |
12.02.2024 | 37,10 | 38,80 | 37,00 | 38,30 | 3,23% | - |
09.02.2024 | 36,70 | 37,60 | 36,40 | 37,10 | 0,82% | - |
08.02.2024 | 36,40 | 37,60 | 36,00 | 36,80 | 1,38% | - |
07.02.2024 | 36,10 | 37,00 | 35,20 | 36,30 | 0,55% | - |
06.02.2024 | 36,10 | 37,10 | 35,80 | 36,10 | 0,00% | - |
05.02.2024 | 36,70 | 36,90 | 36,00 | 36,10 | -1,63% | - |
02.02.2024 | 36,20 | 37,00 | 35,00 | 36,70 | 1,66% | - |
01.02.2024 | 38,90 | 39,40 | 34,80 | 36,10 | -6,72% | - |
31.01.2024 | 41,10 | 41,10 | 38,40 | 38,70 | -5,38% | - |
30.01.2024 | 41,20 | 41,60 | 40,70 | 40,90 | -1,45% | - |
29.01.2024 | 40,50 | 41,60 | 40,30 | 41,50 | 2,47% | - |
26.01.2024 | 40,70 | 41,40 | 40,40 | 40,50 | -0,98% | - |
25.01.2024 | 40,70 | 41,90 | 40,20 | 40,90 | 0,99% | - |
24.01.2024 | 39,40 | 41,40 | 39,30 | 40,50 | 2,53% | - |
23.01.2024 | 39,40 | 40,80 | 38,60 | 39,50 | -0,50% | - |
22.01.2024 | 38,30 | 40,60 | 37,60 | 39,70 | 3,66% | - |
19.01.2024 | 37,30 | 38,40 | 36,80 | 38,30 | 2,68% | - |
18.01.2024 | 37,50 | 38,20 | 36,60 | 37,30 | -1,06% | - |
17.01.2024 | 37,70 | 38,00 | 36,80 | 37,70 | -0,53% | - |
16.01.2024 | 38,50 | 38,70 | 37,40 | 37,90 | -1,56% | - |
15.01.2024 | 38,50 | 38,50 | 38,30 | 38,50 | 0,00% | - |
12.01.2024 | 39,20 | 40,00 | 38,00 | 38,50 | -2,53% | - |
11.01.2024 | 39,80 | 40,20 | 38,60 | 39,50 | -1,50% | - |
10.01.2024 | 40,00 | 40,40 | 39,40 | 40,10 | -0,50% | - |
09.01.2024 | 40,70 | 41,00 | 39,60 | 40,30 | -0,98% | - |
08.01.2024 | 40,10 | 40,80 | 39,40 | 40,70 | 0,99% | - |
05.01.2024 | 38,90 | 40,40 | 38,00 | 40,30 | 3,60% | - |
04.01.2024 | 38,40 | 39,40 | 38,00 | 38,90 | 1,04% | - |
03.01.2024 | 40,30 | 40,40 | 38,20 | 38,50 | -4,47% | - |
02.01.2024 | 39,70 | 40,80 | 39,20 | 40,30 | 0,00% | - |
29.12.2023 | 40,30 | 40,50 | 40,30 | 40,30 | 0,00% | - |
28.12.2023 | 39,80 | 40,40 | 39,60 | 40,30 | 0,50% | - |
27.12.2023 | 40,70 | 40,80 | 39,80 | 40,10 | 0,50% | - |
22.12.2023 | 39,50 | 40,80 | 39,40 | 39,90 | 0,50% | - |