48,483€
-7,10%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 51,96 | 52,12 | 47,76 | 48,48 | -7,10% | - |
| 26.02.2026 | 51,27 | 52,43 | 51,22 | 52,19 | 1,98% | - |
| 25.02.2026 | 50,14 | 51,45 | 50,12 | 51,18 | 1,79% | - |
| 24.02.2026 | 50,43 | 50,58 | 49,42 | 50,28 | -0,07% | - |
| 23.02.2026 | 52,54 | 53,05 | 49,94 | 50,31 | -5,13% | - |
| 20.02.2026 | 52,38 | 53,04 | 51,76 | 53,03 | 1,50% | - |
| 19.02.2026 | 52,63 | 52,99 | 51,39 | 52,25 | -0,76% | - |
| 18.02.2026 | 52,00 | 53,25 | 51,87 | 52,65 | 1,42% | - |
| 17.02.2026 | 51,60 | 53,02 | 51,50 | 51,91 | 0,45% | - |
| 16.02.2026 | 51,71 | 51,87 | 51,59 | 51,68 | 0,19% | - |
| 13.02.2026 | 50,66 | 52,00 | 50,02 | 51,58 | 1,82% | - |
| 12.02.2026 | 52,78 | 53,03 | 49,99 | 50,66 | -4,09% | - |
| 11.02.2026 | 53,91 | 54,73 | 52,29 | 52,82 | -1,95% | - |
| 10.02.2026 | 54,71 | 55,04 | 53,38 | 53,87 | -1,50% | - |
| 09.02.2026 | 55,16 | 55,22 | 54,29 | 54,69 | -0,94% | - |
| 06.02.2026 | 54,32 | 55,99 | 54,28 | 55,21 | 1,71% | - |
| 05.02.2026 | 54,09 | 54,62 | 53,69 | 54,28 | 0,34% | - |
| 04.02.2026 | 52,84 | 54,96 | 52,62 | 54,10 | 2,67% | - |
| 03.02.2026 | 51,68 | 52,92 | 51,60 | 52,69 | 1,89% | - |
| 02.02.2026 | 50,09 | 51,96 | 50,04 | 51,72 | 2,31% | - |
| 30.01.2026 | 49,49 | 50,81 | 49,37 | 50,55 | 1,75% | - |
| 29.01.2026 | 48,65 | 49,76 | 48,62 | 49,68 | 1,75% | - |
| 28.01.2026 | 49,32 | 49,50 | 48,38 | 48,82 | -0,68% | - |
| 27.01.2026 | 49,79 | 50,02 | 48,93 | 49,16 | -1,08% | - |
| 26.01.2026 | 49,77 | 50,27 | 49,45 | 49,70 | -0,37% | - |
| 23.01.2026 | 51,99 | 52,03 | 49,81 | 49,88 | -3,89% | - |
| 22.01.2026 | 52,73 | 53,02 | 51,81 | 51,90 | -1,50% | - |
| 21.01.2026 | 50,92 | 52,85 | 50,29 | 52,69 | 4,50% | - |
| 20.01.2026 | 50,50 | 51,39 | 49,98 | 50,42 | -0,86% | - |
| 19.01.2026 | 50,87 | 51,06 | 50,78 | 50,86 | -1,05% | - |
| 16.01.2026 | 51,34 | 52,02 | 51,04 | 51,40 | 0,24% | - |
| 15.01.2026 | 50,49 | 51,94 | 50,46 | 51,27 | 1,53% | - |
| 14.01.2026 | 50,13 | 50,81 | 49,81 | 50,50 | 0,48% | - |
| 13.01.2026 | 50,88 | 51,23 | 50,09 | 50,26 | -1,26% | - |
| 12.01.2026 | 51,40 | 51,40 | 50,46 | 50,90 | -1,60% | - |
| 09.01.2026 | 52,22 | 52,61 | 51,72 | 51,72 | -0,96% | - |
| 08.01.2026 | 51,35 | 52,86 | 51,29 | 52,22 | 1,50% | - |
| 07.01.2026 | 52,14 | 52,25 | 51,11 | 51,45 | -1,10% | - |
| 06.01.2026 | 51,40 | 52,37 | 51,12 | 52,02 | 1,25% | - |
| 05.01.2026 | 50,77 | 51,97 | 50,61 | 51,38 | 1,78% | - |
| 02.01.2026 | 49,84 | 50,86 | 49,41 | 50,48 | 1,65% | - |
| 30.12.2025 | 49,93 | 50,01 | 49,66 | 49,66 | -0,92% | - |
| 29.12.2025 | 50,53 | 50,88 | 49,63 | 50,12 | -0,30% | - |
| 23.12.2025 | 51,10 | 51,40 | 50,20 | 50,27 | -1,81% | - |
| 22.12.2025 | 51,20 | 51,75 | 50,80 | 51,20 | 0,11% | - |
| 19.12.2025 | 50,71 | 51,48 | 50,45 | 51,14 | 1,12% | - |
| 18.12.2025 | 50,49 | 51,72 | 50,42 | 50,58 | 0,48% | - |
| 17.12.2025 | 50,71 | 51,26 | 49,93 | 50,34 | 0,17% | - |
| 16.12.2025 | 50,19 | 50,87 | 49,84 | 50,25 | -0,31% | - |
| 15.12.2025 | 50,43 | 50,44 | 50,40 | 50,41 | -0,06% | - |
| 12.12.2025 | 50,75 | 51,04 | 49,98 | 50,44 | -0,72% | - |
| 11.12.2025 | 50,40 | 50,97 | 49,21 | 50,80 | 0,80% | - |
| 10.12.2025 | 48,23 | 50,49 | 48,11 | 50,40 | 4,58% | - |
| 09.12.2025 | 47,79 | 48,74 | 47,68 | 48,19 | 1,08% | - |
| 08.12.2025 | 47,57 | 48,31 | 47,42 | 47,68 | -0,26% | - |
| 05.12.2025 | 47,83 | 48,14 | 47,37 | 47,80 | 0,07% | - |
| 04.12.2025 | 47,12 | 47,91 | 46,71 | 47,77 | 1,90% | - |
| 03.12.2025 | 46,52 | 47,18 | 46,20 | 46,88 | 0,68% | - |
| 02.12.2025 | 46,55 | 47,32 | 46,11 | 46,56 | 0,65% | - |
| 01.12.2025 | 45,72 | 46,63 | 45,25 | 46,26 | 0,23% | - |
| 28.11.2025 | 46,03 | 46,51 | 44,16 | 46,16 | 0,34% | - |
| 27.11.2025 | 45,94 | 46,01 | 45,93 | 46,00 | -0,12% | - |
| 26.11.2025 | 46,05 | 46,48 | 45,68 | 46,06 | 0,07% | - |
| 25.11.2025 | 44,99 | 46,51 | 44,88 | 46,03 | 1,87% | - |
| 24.11.2025 | 45,29 | 45,69 | 44,90 | 45,18 | -0,68% | - |
| 21.11.2025 | 43,85 | 45,71 | 43,71 | 45,49 | 4,33% | - |
| 20.11.2025 | 44,06 | 45,06 | 43,54 | 43,60 | -0,35% | 580,00 |
| 19.11.2025 | 43,00 | 43,86 | 42,79 | 43,75 | 1,75% | - |
| 18.11.2025 | 41,96 | 43,04 | 41,75 | 43,00 | 0,34% | - |
| 17.11.2025 | 43,97 | 44,18 | 42,81 | 42,85 | -2,03% | - |
| 14.11.2025 | 43,71 | 44,14 | 42,80 | 43,74 | 0,03% | - |
| 13.11.2025 | 44,99 | 45,04 | 43,69 | 43,73 | -3,50% | - |
| 12.11.2025 | 45,52 | 46,69 | 45,17 | 45,31 | -0,48% | - |
| 11.11.2025 | 45,55 | 45,95 | 44,90 | 45,53 | -0,45% | - |
| 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% | - |