51,395€
-0,38%
Echtzeit-Aktienkurs Zions Bancorporation NA
Bid:
Ask:
Aktienkurse zur Zions Bancorporation NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 51,33 | 51,73 | 51,04 | 51,61 | 0,03% | - |
| 15.01.2026 | 50,52 | 51,94 | 50,50 | 51,59 | 2,20% | - |
| 14.01.2026 | 50,12 | 50,52 | 49,81 | 50,48 | -0,80% | - |
| 13.01.2026 | 50,87 | 51,23 | 50,69 | 50,89 | 0,10% | - |
| 12.01.2026 | 51,31 | 51,40 | 50,61 | 50,84 | -1,85% | - |
| 09.01.2026 | 52,21 | 52,58 | 51,79 | 51,80 | -1,44% | - |
| 08.01.2026 | 51,36 | 52,59 | 51,29 | 52,55 | 1,79% | - |
| 07.01.2026 | 52,23 | 52,25 | 51,11 | 51,63 | -0,39% | - |
| 06.01.2026 | 51,43 | 51,85 | 51,12 | 51,83 | 0,72% | - |
| 05.01.2026 | 50,74 | 51,97 | 50,61 | 51,46 | 3,03% | - |
| 02.01.2026 | 49,84 | 50,29 | 49,41 | 49,94 | -0,11% | - |
| 30.12.2025 | 49,92 | 50,01 | 49,92 | 50,00 | 0,12% | - |
| 29.12.2025 | 50,52 | 50,88 | 49,63 | 49,94 | -0,59% | - |
| 23.12.2025 | 51,07 | 51,07 | 50,23 | 50,23 | -2,44% | 43,00 |
| 22.12.2025 | 51,19 | 51,75 | 50,80 | 51,49 | 1,37% | - |
| 19.12.2025 | 50,80 | 51,48 | 50,45 | 50,79 | -0,02% | - |
| 18.12.2025 | 50,49 | 51,72 | 50,43 | 50,80 | 1,53% | - |
| 17.12.2025 | 50,68 | 51,26 | 49,95 | 50,04 | -0,23% | - |
| 16.12.2025 | 50,21 | 50,87 | 49,84 | 50,15 | -0,67% | - |
| 15.12.2025 | 50,49 | 50,49 | 50,49 | 50,49 | -0,08% | 75,00 |
| 12.12.2025 | 50,53 | 50,53 | 50,53 | 50,53 | -0,49% | 85,00 |
| 11.12.2025 | 50,59 | 50,78 | 50,59 | 50,78 | 5,40% | 5,00 |
| 09.12.2025 | 48,57 | 48,57 | 48,18 | 48,18 | 2,51% | 495,00 |
| 04.12.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,44% | 22,00 |
| 02.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,79% | 1,00 |
| 25.11.2025 | 45,97 | 45,97 | 45,97 | 45,97 | 4,36% | 25,00 |
| 20.11.2025 | 43,78 | 44,05 | 43,78 | 44,05 | 3,07% | 377,00 |
| 18.11.2025 | 41,74 | 42,74 | 41,74 | 42,74 | -5,47% | 542,00 |
| 13.11.2025 | 45,22 | 45,22 | 45,22 | 45,22 | -0,41% | 1,00 |
| 12.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 3,24% | 11,00 |
| 07.11.2025 | 43,98 | 43,98 | 43,98 | 43,98 | -1,96% | 100,00 |
| 06.11.2025 | 44,86 | 44,86 | 44,86 | 44,86 | -1,93% | 20,00 |
| 05.11.2025 | 44,62 | 45,74 | 44,62 | 45,74 | 2,51% | 24,00 |
| 03.11.2025 | 45,41 | 45,41 | 44,62 | 44,62 | -1,02% | 52,00 |
| 30.10.2025 | 44,11 | 45,08 | 44,11 | 45,08 | 0,09% | 369,00 |
| 28.10.2025 | 45,04 | 45,04 | 45,04 | 45,04 | -2,19% | 3,00 |
| 27.10.2025 | 46,05 | 46,05 | 46,05 | 46,05 | 0,52% | 80,00 |
| 24.10.2025 | 45,81 | 45,81 | 45,81 | 45,81 | 3,41% | 35,00 |
| 23.10.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -1,93% | 85,00 |
| 22.10.2025 | 45,39 | 45,39 | 45,05 | 45,17 | -1,07% | 383,00 |
| 21.10.2025 | 46,22 | 46,22 | 44,78 | 45,66 | 4,21% | 1.859,00 |
| 20.10.2025 | 43,55 | 43,82 | 43,55 | 43,82 | 3,56% | 413,00 |
| 17.10.2025 | 39,37 | 42,80 | 39,37 | 42,31 | -2,59% | 2.126,00 |
| 16.10.2025 | 43,92 | 43,92 | 43,44 | 43,44 | -5,94% | 92,00 |
| 15.10.2025 | 48,00 | 48,00 | 46,18 | 46,18 | -5,80% | 3,00 |
| 06.10.2025 | 49,03 | 49,03 | 49,03 | 49,03 | 0,05% | 107,00 |
| 24.09.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,43% | 113,00 |
| 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 |