61,250€
2,94%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 60,25 | 61,75 | 59,75 | 61,25 | 2,94% | - |
| 08.07.2026 | 61,75 | 61,75 | 59,50 | 59,50 | -3,64% | - |
| 07.07.2026 | 61,75 | 62,25 | 61,75 | 61,75 | 0,00% | - |
| 06.07.2026 | 60,75 | 61,75 | 60,75 | 61,75 | 1,23% | - |
| 03.07.2026 | 60,75 | 61,00 | 60,25 | 61,00 | 0,41% | - |
| 02.07.2026 | 62,25 | 62,50 | 60,25 | 60,75 | -2,41% | - |
| 01.07.2026 | 60,25 | 62,25 | 60,25 | 62,25 | 2,47% | - |
| 30.06.2026 | 61,25 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 29.06.2026 | 61,25 | 62,00 | 60,25 | 60,75 | 0,00% | - |
| 26.06.2026 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 25.06.2026 | 60,25 | 61,25 | 60,25 | 60,75 | 0,83% | - |
| 24.06.2026 | 60,25 | 60,75 | 60,25 | 60,25 | 0,00% | - |
| 23.06.2026 | 58,50 | 60,25 | 58,00 | 60,25 | 2,55% | - |
| 22.06.2026 | 57,75 | 59,25 | 57,75 | 58,75 | 1,73% | - |
| 19.06.2026 | 57,75 | 57,75 | 57,75 | 57,75 | 0,43% | - |
| 18.06.2026 | 57,75 | 58,75 | 57,50 | 57,50 | -0,43% | - |
| 17.06.2026 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 16.06.2026 | 57,25 | 58,25 | 57,25 | 57,25 | 0,00% | - |
| 15.06.2026 | 58,25 | 58,75 | 56,75 | 57,25 | -1,72% | - |
| 12.06.2026 | 57,75 | 58,25 | 57,25 | 58,25 | 1,75% | - |
| 11.06.2026 | 57,25 | 57,75 | 56,75 | 57,25 | 0,44% | - |
| 10.06.2026 | 56,25 | 57,75 | 55,75 | 57,00 | 1,33% | - |
| 09.06.2026 | 54,75 | 56,75 | 54,75 | 56,25 | 2,74% | - |
| 08.06.2026 | 54,75 | 55,25 | 54,50 | 54,75 | 0,46% | - |
| 05.06.2026 | 54,25 | 55,25 | 54,00 | 54,50 | 0,93% | - |
| 04.06.2026 | 52,25 | 54,25 | 52,25 | 54,00 | 3,35% | - |
| 03.06.2026 | 53,25 | 53,50 | 52,25 | 52,25 | -1,88% | - |
| 02.06.2026 | 52,25 | 53,75 | 52,25 | 53,25 | 1,43% | - |
| 01.06.2026 | 53,75 | 53,75 | 52,25 | 52,50 | -2,33% | - |
| 29.05.2026 | 53,25 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 28.05.2026 | 53,75 | 53,75 | 52,75 | 53,25 | -0,47% | - |
| 27.05.2026 | 53,75 | 54,25 | 53,25 | 53,50 | -0,47% | - |
| 26.05.2026 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 25.05.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 0,47% | - |
| 22.05.2026 | 53,00 | 53,75 | 53,00 | 53,50 | 0,47% | - |
| 21.05.2026 | 53,25 | 53,75 | 52,25 | 53,25 | 0,00% | - |
| 20.05.2026 | 51,75 | 53,25 | 51,75 | 53,25 | 2,90% | - |
| 19.05.2026 | 51,75 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 18.05.2026 | 50,75 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 15.05.2026 | 51,25 | 51,75 | 50,75 | 51,25 | 0,49% | - |
| 14.05.2026 | 50,75 | 51,75 | 50,25 | 51,00 | 0,49% | - |
| 13.05.2026 | 51,75 | 52,00 | 50,75 | 50,75 | -1,93% | - |
| 12.05.2026 | 51,75 | 52,25 | 50,75 | 51,75 | 0,00% | 23,00 |
| 11.05.2026 | 53,25 | 53,25 | 51,25 | 51,75 | -2,82% | - |
| 08.05.2026 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 07.05.2026 | 54,75 | 54,75 | 53,25 | 53,25 | -1,84% | - |
| 06.05.2026 | 53,75 | 55,25 | 53,75 | 54,25 | 0,93% | - |
| 05.05.2026 | 53,25 | 54,25 | 53,25 | 53,75 | 1,42% | - |
| 04.05.2026 | 53,75 | 54,25 | 52,75 | 53,00 | -1,85% | - |
| 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% | - |
| 22.04.2026 | 53,25 | 53,25 | 52,75 | 52,75 | 0,00% | - |
| 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% | - |