48,893€
1,00%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 48,91 | 48,92 | 48,89 | 48,89 | 1,00% | - |
| 18.07.2025 | 48,41 | 48,41 | 48,41 | 48,41 | 2,40% | - |
| 17.07.2025 | 47,28 | 47,28 | 47,28 | 47,28 | 1,40% | - |
| 16.07.2025 | 46,62 | 46,62 | 46,62 | 46,62 | -4,29% | - |
| 15.07.2025 | 48,71 | 48,71 | 48,71 | 48,71 | 2,18% | - |
| 14.07.2025 | 47,67 | 47,67 | 47,67 | 47,67 | -1,00% | - |
| 11.07.2025 | 48,02 | 48,15 | 47,50 | 48,15 | 0,03% | - |
| 10.07.2025 | 47,28 | 48,43 | 47,27 | 48,14 | 1,40% | - |
| 09.07.2025 | 47,40 | 47,97 | 47,29 | 47,47 | 0,08% | - |
| 08.07.2025 | 46,95 | 47,66 | 46,86 | 47,43 | 0,69% | - |
| 07.07.2025 | 47,06 | 47,62 | 47,04 | 47,11 | 0,39% | - |
| 04.07.2025 | 46,99 | 46,99 | 46,81 | 46,92 | -1,07% | - |
| 03.07.2025 | 47,43 | 47,43 | 47,43 | 47,43 | 3,02% | 52,00 |
| 02.07.2025 | 45,79 | 46,28 | 45,61 | 46,04 | 1,57% | - |
| 01.07.2025 | 44,08 | 45,33 | 43,59 | 45,33 | 2,49% | - |
| 30.06.2025 | 44,10 | 44,37 | 44,09 | 44,23 | -0,03% | - |
| 27.06.2025 | 44,01 | 44,26 | 43,78 | 44,24 | 3,56% | - |
| 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 | 2,81% | 115,00 |
| 23.06.2025 | 42,11 | 42,86 | 42,11 | 42,35 | 0,53% | - |
| 20.06.2025 | 41,83 | 42,40 | 41,80 | 42,12 | 1,20% | - |
| 19.06.2025 | 41,72 | 41,72 | 41,62 | 41,62 | -0,70% | 72,00 |
| 18.06.2025 | 41,11 | 42,24 | 41,08 | 41,91 | 1,59% | - |
| 17.06.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -1,11% | 433,00 |
| 16.06.2025 | 41,11 | 41,84 | 40,92 | 41,72 | 0,31% | - |
| 13.06.2025 | 41,66 | 41,66 | 41,59 | 41,59 | -1,42% | 20,00 |
| 12.06.2025 | 42,19 | 42,19 | 42,19 | 42,19 | -2,72% | - |
| 11.06.2025 | 43,37 | 43,37 | 43,37 | 43,37 | 0,81% | - |
| 10.06.2025 | 43,02 | 43,02 | 43,02 | 43,02 | 0,21% | - |
| 09.06.2025 | 42,93 | 42,93 | 42,93 | 42,93 | 3,40% | - |
| 06.06.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 0,05% | - |
| 05.06.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -1,83% | - |
| 04.06.2025 | 42,28 | 42,28 | 42,28 | 42,28 | 3,41% | - |
| 03.06.2025 | 40,88 | 40,88 | 40,88 | 40,88 | -1,00% | - |
| 02.06.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -1,36% | - |
| 30.05.2025 | 41,87 | 41,87 | 41,87 | 41,87 | -0,02% | - |
| 29.05.2025 | 41,88 | 41,88 | 41,88 | 41,88 | -0,21% | - |
| 28.05.2025 | 41,97 | 41,97 | 41,97 | 41,97 | 1,19% | - |
| 27.05.2025 | 40,92 | 41,47 | 40,92 | 41,47 | 1,69% | 54,00 |
| 26.05.2025 | 40,78 | 40,78 | 40,78 | 40,78 | -1,08% | - |
| 23.05.2025 | 41,23 | 41,23 | 41,23 | 41,23 | 0,70% | - |
| 22.05.2025 | 40,94 | 40,94 | 40,94 | 40,94 | -3,48% | - |
| 21.05.2025 | 42,42 | 42,42 | 42,42 | 42,42 | -2,17% | - |
| 20.05.2025 | 43,36 | 43,36 | 43,36 | 43,36 | -0,61% | - |
| 19.05.2025 | 43,62 | 43,62 | 43,62 | 43,62 | 0,21% | - |
| 16.05.2025 | 43,53 | 43,53 | 43,53 | 43,53 | -0,17% | - |
| 15.05.2025 | 43,61 | 43,61 | 43,61 | 43,61 | -1,90% | - |
| 14.05.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 0,45% | - |
| 13.05.2025 | 44,25 | 44,25 | 44,25 | 44,25 | 6,69% | - |
| 12.05.2025 | 41,48 | 41,48 | 41,48 | 41,48 | 0,06% | - |
| 09.05.2025 | 41,45 | 41,45 | 41,45 | 41,45 | 3,41% | - |
| 08.05.2025 | 40,09 | 40,09 | 40,09 | 40,09 | 0,82% | - |
| 07.05.2025 | 39,76 | 39,76 | 39,76 | 39,76 | -2,64% | - |
| 06.05.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 0,01% | - |
| 05.05.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 2,36% | - |
| 02.05.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 0,87% | - |
| 30.04.2025 | 39,55 | 39,55 | 39,55 | 39,55 | 0,78% | - |
| 29.04.2025 | 39,25 | 39,25 | 39,25 | 39,25 | 0,10% | - |
| 28.04.2025 | 39,21 | 39,21 | 39,21 | 39,21 | -1,52% | - |
| 25.04.2025 | 39,81 | 39,81 | 39,81 | 39,81 | 2,51% | - |
| 24.04.2025 | 38,84 | 38,84 | 38,84 | 38,84 | 2,40% | - |
| 23.04.2025 | 37,93 | 37,93 | 37,93 | 37,93 | 4,46% | - |
| 22.04.2025 | 36,31 | 36,31 | 36,31 | 36,31 | -4,66% | - |
| 17.04.2025 | 38,08 | 38,08 | 38,08 | 38,08 | -0,09% | - |
| 16.04.2025 | 38,12 | 38,12 | 38,12 | 38,12 | 1,46% | - |
| 15.04.2025 | 37,57 | 37,57 | 37,57 | 37,57 | 2,02% | - |
| 14.04.2025 | 36,82 | 36,82 | 36,82 | 36,82 | -0,61% | - |
| 11.04.2025 | 37,74 | 37,74 | 37,05 | 37,05 | -10,25% | 100,00 |
| 10.04.2025 | 41,28 | 41,28 | 41,28 | 41,28 | 10,54% | - |
| 09.04.2025 | 37,34 | 37,34 | 37,34 | 37,34 | -4,43% | - |
| 08.04.2025 | 39,07 | 39,07 | 39,07 | 39,07 | 9,33% | - |
| 07.04.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -9,15% | - |
| 04.04.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -11,21% | - |
| 03.04.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -2,81% | - |
| 02.04.2025 | 45,58 | 45,58 | 45,58 | 45,58 | -0,56% | - |
| 01.04.2025 | 45,84 | 45,84 | 45,84 | 45,84 | 1,24% | - |
| 31.03.2025 | 45,28 | 45,28 | 45,28 | 45,28 | -2,50% | - |
| 28.03.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -1,07% | - |
| 27.03.2025 | 46,94 | 46,94 | 46,94 | 46,94 | -0,38% | - |
| 26.03.2025 | 47,12 | 47,12 | 47,12 | 47,12 | 0,38% | - |
| 25.03.2025 | 46,94 | 46,94 | 46,94 | 46,94 | 2,34% | - |
| 24.03.2025 | 45,86 | 45,86 | 45,86 | 45,86 | 0,33% | - |
| 21.03.2025 | 45,71 | 45,71 | 45,71 | 45,71 | 0,76% | - |
| 20.03.2025 | 45,37 | 45,37 | 45,37 | 45,37 | 2,92% | - |
| 19.03.2025 | 44,08 | 44,08 | 44,08 | 44,08 | -0,99% | - |
| 18.03.2025 | 44,52 | 44,52 | 44,52 | 44,52 | 0,44% | - |
| 17.03.2025 | 44,33 | 44,33 | 44,33 | 44,33 | 1,92% | - |
| 14.03.2025 | 43,49 | 43,49 | 43,49 | 43,49 | -0,65% | - |
| 13.03.2025 | 43,78 | 43,78 | 43,78 | 43,78 | 0,99% | - |
| 12.03.2025 | 43,35 | 43,35 | 43,35 | 43,35 | 0,27% | - |
| 11.03.2025 | 43,23 | 43,23 | 43,23 | 43,23 | -5,94% | - |
| 10.03.2025 | 45,96 | 45,96 | 45,96 | 45,96 | -0,77% | - |
| 07.03.2025 | 46,32 | 46,32 | 46,32 | 46,32 | -1,90% | - |
| 06.03.2025 | 47,21 | 47,21 | 47,21 | 47,21 | -2,18% | - |
| 05.03.2025 | 48,26 | 48,26 | 48,26 | 48,26 | -3,94% | - |
| 04.03.2025 | 50,24 | 50,24 | 50,24 | 50,24 | -2,88% | - |
| 03.03.2025 | 51,73 | 51,73 | 51,73 | 51,73 | 0,70% | - |
| 28.02.2025 | 51,37 | 51,37 | 51,37 | 51,37 | 1,16% | - |
| 27.02.2025 | 50,78 | 50,78 | 50,78 | 50,78 | 1,14% | - |