48,213€
-0,51%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 48,47 | 49,11 | 47,39 | 47,48 | -2,02% | - |
| 29.09.2025 | 49,25 | 49,48 | 48,34 | 48,46 | -1,44% | - |
| 26.09.2025 | 49,14 | 49,21 | 49,11 | 49,17 | 0,59% | - |
| 25.09.2025 | 48,45 | 49,07 | 47,75 | 48,88 | -0,25% | - |
| 24.09.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,06% | 113,00 |
| 23.09.2025 | 48,41 | 49,66 | 48,29 | 48,97 | -0,15% | - |
| 22.09.2025 | 49,88 | 49,90 | 49,04 | 49,05 | -1,57% | - |
| 19.09.2025 | 50,21 | 50,52 | 49,44 | 49,83 | 0,67% | - |
| 18.09.2025 | 48,87 | 50,38 | 48,72 | 49,49 | 1,53% | - |
| 17.09.2025 | 47,67 | 48,94 | 47,66 | 48,75 | 3,66% | - |
| 16.09.2025 | 48,42 | 48,64 | 46,87 | 47,02 | -3,62% | - |
| 15.09.2025 | 48,79 | 48,79 | 48,79 | 48,79 | 0,65% | 2,00 |
| 09.09.2025 | 48,25 | 48,48 | 48,25 | 48,48 | -2,36% | 48,00 |
| 05.09.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -0,57% | 72,00 |
| 29.08.2025 | 49,93 | 49,93 | 49,93 | 49,93 | 1,47% | 50,00 |
| 28.08.2025 | 49,21 | 49,21 | 49,21 | 49,21 | 3,18% | 1,00 |
| 26.08.2025 | 47,69 | 47,69 | 47,69 | 47,69 | 6,15% | 1,00 |
| 12.08.2025 | 44,93 | 44,93 | 44,93 | 44,93 | 1,39% | 43,00 |
| 08.08.2025 | 44,31 | 44,31 | 44,31 | 44,31 | 0,25% | 117,00 |
| 07.08.2025 | 44,62 | 44,62 | 44,20 | 44,20 | -2,60% | 11,00 |
| 05.08.2025 | 45,38 | 45,38 | 45,38 | 45,38 | -0,29% | 100,00 |
| 04.08.2025 | 45,02 | 45,51 | 45,02 | 45,51 | 2,03% | 11,00 |
| 01.08.2025 | 46,81 | 46,81 | 44,61 | 44,61 | -6,59% | 63,00 |
| 31.07.2025 | 47,75 | 47,75 | 47,75 | 47,75 | -0,58% | 10,00 |
| 30.07.2025 | 48,03 | 48,03 | 48,03 | 48,03 | 1,05% | 4,00 |
| 28.07.2025 | 47,53 | 47,53 | 47,53 | 47,53 | -1,25% | 8,00 |
| 23.07.2025 | 48,13 | 48,13 | 48,13 | 48,13 | -1,39% | 8,00 |
| 21.07.2025 | 49,10 | 49,10 | 48,81 | 48,81 | 2,34% | 115,00 |
| 17.07.2025 | 47,70 | 47,70 | 47,70 | 47,70 | -1,23% | 41,00 |
| 15.07.2025 | 48,68 | 48,68 | 48,29 | 48,29 | 1,81% | 2,00 |
| 03.07.2025 | 47,43 | 47,43 | 47,43 | 47,43 | 11,03% | 52,00 |
| 26.06.2025 | 42,72 | 42,72 | 42,72 | 42,72 | -0,56% | 4,00 |
| 25.06.2025 | 42,96 | 42,96 | 42,96 | 42,96 | -1,32% | 324,00 |
| 24.06.2025 | 43,54 | 43,54 | 43,54 | 43,54 | 4,60% | 115,00 |
| 19.06.2025 | 41,72 | 41,72 | 41,62 | 41,62 | 0,88% | 72,00 |
| 17.06.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -0,65% | 433,00 |
| 13.06.2025 | 41,53 | 41,53 | 41,53 | 41,53 | -4,89% | 40,00 |
| 11.06.2025 | 43,66 | 43,66 | 43,66 | 43,66 | 2,92% | 60,00 |
| 30.05.2025 | 42,42 | 42,42 | 42,42 | 42,42 | 1,00% | 15,00 |
| 29.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,06% | 27,00 |
| 26.05.2025 | 41,56 | 41,56 | 41,56 | 41,56 | 0,36% | 120,00 |
| 23.05.2025 | 41,41 | 41,41 | 41,41 | 41,41 | 1,19% | 3,00 |
| 22.05.2025 | 40,93 | 40,93 | 40,93 | 40,93 | -6,44% | 1,00 |
| 19.05.2025 | 43,74 | 43,74 | 43,74 | 43,74 | -1,22% | 135,00 |
| 13.05.2025 | 44,48 | 44,48 | 44,28 | 44,28 | 1,86% | 531,00 |
| 12.05.2025 | 43,47 | 43,47 | 43,47 | 43,47 | 7,96% | 30,00 |
| 08.05.2025 | 40,27 | 40,27 | 40,27 | 40,27 | -0,76% | 1,00 |
| 06.05.2025 | 40,58 | 40,58 | 40,58 | 40,58 | -0,37% | 7,00 |
| 05.05.2025 | 40,73 | 40,73 | 40,73 | 40,73 | 1,33% | 1,00 |
| 02.05.2025 | 40,19 | 40,19 | 40,19 | 40,19 | 3,41% | 1,00 |
| 15.04.2025 | 38,87 | 38,87 | 38,87 | 38,87 | 2,70% | 1,00 |
| 14.04.2025 | 37,85 | 37,85 | 37,85 | 37,85 | 1,22% | 7,00 |
| 10.04.2025 | 40,95 | 40,95 | 37,39 | 37,39 | 0,38% | 873,00 |
| 09.04.2025 | 37,25 | 37,25 | 37,25 | 37,25 | 2,31% | 132,00 |
| 07.04.2025 | 36,36 | 36,41 | 36,36 | 36,41 | -1,81% | 234,00 |
| 04.04.2025 | 37,14 | 37,14 | 37,01 | 37,08 | -7,00% | 1.207,00 |
| 03.04.2025 | 39,87 | 39,87 | 39,87 | 39,87 | -12,58% | 25,00 |
| 02.04.2025 | 45,61 | 45,61 | 45,61 | 45,61 | 0,76% | 210,00 |
| 31.03.2025 | 45,26 | 45,26 | 45,26 | 45,26 | 3,00% | 22,00 |
| 18.03.2025 | 43,94 | 43,94 | 43,94 | 43,94 | -1,65% | 1,00 |
| 17.03.2025 | 44,68 | 44,68 | 44,68 | 44,68 | 2,88% | 37,00 |
| 14.03.2025 | 43,43 | 43,43 | 43,43 | 43,43 | 0,17% | 100,00 |
| 12.03.2025 | 43,59 | 43,59 | 43,35 | 43,35 | -0,53% | 95,00 |
| 10.03.2025 | 43,58 | 43,58 | 43,58 | 43,58 | -4,37% | 198,00 |
| 07.03.2025 | 45,57 | 45,57 | 45,57 | 45,57 | -4,65% | 1,00 |
| 05.03.2025 | 48,95 | 48,95 | 47,32 | 47,79 | -5,80% | 633,00 |
| 24.02.2025 | 50,73 | 50,73 | 50,73 | 50,73 | -6,57% | 1,00 |
| 19.02.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 0,65% | 4,00 |
| 14.02.2025 | 53,95 | 53,95 | 53,95 | 53,95 | 0,67% | 4,00 |
| 12.02.2025 | 53,59 | 53,59 | 53,59 | 53,59 | -3,27% | 90,00 |
| 10.02.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -0,11% | 8,00 |
| 03.02.2025 | 55,46 | 55,46 | 55,46 | 55,46 | 0,54% | 37,00 |
| 27.01.2025 | 55,16 | 55,16 | 55,16 | 55,16 | -0,92% | 30,00 |
| 23.01.2025 | 55,67 | 55,67 | 55,67 | 55,67 | -1,38% | 160,00 |
| 21.01.2025 | 56,45 | 56,45 | 56,45 | 56,45 | 0,52% | 8,00 |
| 20.01.2025 | 56,16 | 56,16 | 56,16 | 56,16 | -0,05% | 160,00 |
| 17.01.2025 | 56,19 | 56,19 | 56,19 | 56,19 | -0,85% | 90,00 |
| 15.01.2025 | 56,67 | 56,67 | 56,67 | 56,67 | 6,76% | 1,00 |
| 08.01.2025 | 53,08 | 53,08 | 53,08 | 53,08 | -0,11% | 1,00 |
| 06.01.2025 | 53,14 | 53,14 | 53,14 | 53,14 | 1,20% | 170,00 |
| 27.12.2024 | 52,51 | 52,51 | 52,51 | 52,51 | 1,84% | 1,00 |
| 23.12.2024 | 51,56 | 51,56 | 51,56 | 51,56 | 3,14% | 15,00 |
| 20.12.2024 | 49,99 | 49,99 | 49,99 | 49,99 | -4,01% | 100,00 |
| 18.12.2024 | 52,17 | 52,17 | 52,08 | 52,08 | -2,84% | 2.000,00 |
| 17.12.2024 | 53,60 | 53,60 | 53,60 | 53,60 | -3,84% | 1,00 |
| 12.12.2024 | 55,74 | 55,74 | 55,74 | 55,74 | 1,83% | 39,00 |
| 10.12.2024 | 54,70 | 54,74 | 54,70 | 54,74 | -1,92% | 11,00 |
| 04.12.2024 | 55,81 | 55,81 | 55,81 | 55,81 | -1,01% | 40,00 |
| 03.12.2024 | 56,38 | 56,38 | 56,38 | 56,38 | -1,66% | 5,00 |
| 02.12.2024 | 57,97 | 57,97 | 57,33 | 57,33 | -3,97% | 3,00 |
| 25.11.2024 | 59,70 | 59,70 | 59,70 | 59,70 | 2,67% | 40,00 |
| 22.11.2024 | 56,23 | 58,15 | 56,23 | 58,15 | 4,38% | 44,00 |
| 21.11.2024 | 55,71 | 55,71 | 55,71 | 55,71 | -0,78% | 1,00 |
| 15.11.2024 | 56,15 | 56,15 | 56,15 | 56,15 | -3,70% | 540,00 |
| 13.11.2024 | 56,46 | 58,31 | 56,46 | 58,31 | 2,35% | 200,00 |
| 11.11.2024 | 56,57 | 56,97 | 56,57 | 56,97 | 7,49% | 13,00 |
| 08.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,38% | 8,00 |
| 07.11.2024 | 54,00 | 54,29 | 54,00 | 54,29 | -1,60% | 220,00 |
| 06.11.2024 | 50,64 | 55,17 | 50,64 | 55,17 | 17,94% | 1.078,00 |
| 04.11.2024 | 46,78 | 46,78 | 46,78 | 46,78 | -3,24% | 1,00 |