54,000€
0,93%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 53,25 | 54,50 | 53,25 | 54,00 | 0,93% | - |
| 29.04.2026 | 54,25 | 54,25 | 53,25 | 53,50 | -0,47% | - |
| 28.04.2026 | 53,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 27.04.2026 | 52,25 | 53,75 | 52,00 | 53,25 | 1,91% | - |
| 24.04.2026 | 53,75 | 53,75 | 52,00 | 52,25 | -2,34% | - |
| 23.04.2026 | 52,75 | 53,75 | 52,75 | 53,50 | 1,42% | - |
| 21.04.2026 | 52,75 | 53,75 | 52,25 | 52,75 | -0,94% | - |
| 20.04.2026 | 52,75 | 54,25 | 52,75 | 53,25 | 0,47% | - |
| 17.04.2026 | 52,25 | 53,75 | 52,25 | 53,00 | 1,44% | - |
| 16.04.2026 | 52,25 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 15.04.2026 | 52,25 | 52,75 | 52,25 | 52,25 | 0,48% | - |
| 14.04.2026 | 52,25 | 52,75 | 51,75 | 52,00 | -0,48% | - |
| 13.04.2026 | 51,75 | 52,25 | 51,75 | 52,25 | 1,46% | - |
| 10.04.2026 | 52,75 | 52,75 | 51,50 | 51,50 | -1,90% | - |
| 09.04.2026 | 52,25 | 53,25 | 51,75 | 52,50 | 0,48% | - |
| 08.04.2026 | 51,75 | 52,75 | 51,75 | 52,25 | 2,45% | - |
| 07.04.2026 | 51,25 | 51,25 | 50,75 | 51,00 | 1,15% | - |
| 02.04.2026 | 49,91 | 50,53 | 49,28 | 50,42 | 0,25% | - |
| 01.04.2026 | 49,95 | 50,76 | 49,85 | 50,30 | 0,87% | - |
| 31.03.2026 | 48,90 | 50,27 | 48,71 | 49,86 | 2,80% | - |
| 30.03.2026 | 48,22 | 49,09 | 48,07 | 48,50 | 0,84% | - |
| 27.03.2026 | 49,60 | 49,65 | 47,92 | 48,10 | -3,00% | - |
| 26.03.2026 | 49,25 | 49,72 | 48,98 | 49,59 | 0,33% | 28,00 |
| 25.03.2026 | 48,84 | 49,55 | 48,36 | 49,42 | 1,42% | - |
| 24.03.2026 | 47,46 | 48,85 | 46,96 | 48,73 | 2,83% | - |
| 23.03.2026 | 46,41 | 48,22 | 46,27 | 47,39 | 1,15% | - |
| 20.03.2026 | 46,88 | 47,23 | 46,31 | 46,85 | 0,22% | - |
| 19.03.2026 | 46,82 | 46,96 | 45,81 | 46,75 | 0,00% | - |
| 18.03.2026 | 47,09 | 47,19 | 46,35 | 46,75 | -0,19% | 31,00 |
| 17.03.2026 | 46,42 | 47,08 | 46,29 | 46,83 | 0,64% | - |
| 16.03.2026 | 46,77 | 47,31 | 46,46 | 46,53 | 0,14% | - |
| 13.03.2026 | 47,14 | 47,59 | 46,40 | 46,47 | -1,36% | - |
| 12.03.2026 | 47,12 | 47,35 | 46,09 | 47,11 | -0,62% | - |
| 11.03.2026 | 47,74 | 47,85 | 46,91 | 47,40 | -0,69% | - |
| 10.03.2026 | 48,00 | 48,88 | 47,27 | 47,73 | -0,45% | - |
| 09.03.2026 | 47,42 | 48,19 | 46,34 | 47,95 | -0,18% | - |
| 06.03.2026 | 49,60 | 49,61 | 46,90 | 48,03 | -3,05% | - |
| 05.03.2026 | 50,04 | 50,15 | 48,89 | 49,54 | -1,00% | - |
| 04.03.2026 | 49,43 | 50,26 | 49,37 | 50,04 | 0,89% | - |
| 03.03.2026 | 49,40 | 50,12 | 48,42 | 49,60 | -0,25% | - |
| 02.03.2026 | 48,74 | 50,26 | 47,98 | 49,73 | 2,56% | - |
| 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% | - |