39,263€
5,29%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 38,77 | 39,46 | 38,35 | 39,24 | 1,12% | - |
| 22.04.2024 | 37,53 | 39,31 | 37,23 | 38,81 | 3,55% | - |
| 19.04.2024 | 36,65 | 37,71 | 36,47 | 37,47 | 1,65% | - |
| 18.04.2024 | 36,95 | 37,64 | 36,70 | 36,86 | -0,05% | - |
| 17.04.2024 | 37,22 | 37,77 | 36,69 | 36,88 | -0,86% | - |
| 16.04.2024 | 37,96 | 38,21 | 36,77 | 37,20 | -2,14% | - |
| 15.04.2024 | 38,32 | 39,11 | 37,43 | 38,02 | -0,58% | - |
| 12.04.2024 | 38,53 | 39,14 | 37,84 | 38,24 | -0,57% | - |
| 11.04.2024 | 38,23 | 38,81 | 37,50 | 38,46 | 0,50% | - |
| 10.04.2024 | 40,11 | 40,41 | 37,63 | 38,26 | -4,37% | - |
| 09.04.2024 | 39,58 | 40,22 | 38,76 | 40,01 | 1,04% | - |
| 08.04.2024 | 38,73 | 39,87 | 38,50 | 39,60 | 1,98% | - |
| 05.04.2024 | 38,29 | 39,22 | 38,15 | 38,83 | 0,80% | - |
| 04.04.2024 | 39,25 | 40,29 | 38,44 | 38,52 | -1,89% | - |
| 03.04.2024 | 39,29 | 40,14 | 38,95 | 39,26 | -0,30% | - |
| 02.04.2024 | 40,03 | 40,08 | 38,59 | 39,38 | -2,77% | - |
| 28.03.2024 | 39,60 | 40,80 | 39,40 | 40,50 | 2,53% | - |
| 27.03.2024 | 38,10 | 40,00 | 38,10 | 39,50 | 3,67% | - |
| 26.03.2024 | 37,90 | 38,40 | 37,60 | 38,10 | 1,33% | - |
| 25.03.2024 | 37,60 | 38,20 | 37,40 | 37,60 | -0,27% | - |
| 22.03.2024 | 38,20 | 38,80 | 37,10 | 37,70 | 0,00% | - |
| 21.03.2024 | 37,80 | 39,40 | 37,40 | 37,70 | -0,26% | - |
| 20.03.2024 | 36,60 | 38,20 | 36,20 | 37,80 | 1,07% | - |
| 19.03.2024 | 36,40 | 37,40 | 36,10 | 37,40 | 2,75% | - |
| 18.03.2024 | 36,30 | 37,00 | 36,00 | 36,40 | -0,55% | - |
| 15.03.2024 | 36,40 | 37,20 | 36,00 | 36,60 | 0,27% | - |
| 14.03.2024 | 37,50 | 37,80 | 36,00 | 36,50 | -3,69% | - |
| 13.03.2024 | 37,40 | 38,00 | 37,00 | 37,90 | 1,88% | - |
| 12.03.2024 | 38,10 | 38,60 | 37,20 | 37,20 | -2,62% | - |
| 11.03.2024 | 38,50 | 39,00 | 37,60 | 38,20 | -1,29% | - |
| 08.03.2024 | 37,90 | 39,40 | 37,90 | 38,70 | 2,11% | - |
| 07.03.2024 | 37,90 | 39,20 | 37,60 | 37,90 | 0,00% | - |
| 06.03.2024 | 37,70 | 38,60 | 35,80 | 37,90 | 0,53% | - |
| 05.03.2024 | 36,00 | 38,20 | 35,60 | 37,70 | 4,43% | - |
| 04.03.2024 | 34,70 | 37,20 | 34,70 | 36,10 | 1,12% | - |
| 01.03.2024 | 36,40 | 36,50 | 35,00 | 35,70 | -2,19% | - |
| 29.02.2024 | 35,30 | 36,60 | 35,10 | 36,50 | 3,99% | - |
| 28.02.2024 | 35,60 | 35,80 | 35,00 | 35,10 | -1,68% | - |
| 27.02.2024 | 35,30 | 36,40 | 35,20 | 35,70 | 0,28% | - |
| 26.02.2024 | 35,60 | 36,40 | 35,00 | 35,60 | -1,39% | - |
| 23.02.2024 | 36,70 | 36,80 | 35,60 | 36,10 | -1,63% | - |
| 22.02.2024 | 36,70 | 37,80 | 36,40 | 36,70 | -0,27% | - |
| 21.02.2024 | 37,10 | 37,20 | 36,20 | 36,80 | -0,81% | - |
| 20.02.2024 | 37,60 | 37,70 | 36,80 | 37,10 | -1,59% | - |
| 19.02.2024 | 37,70 | 37,80 | 37,70 | 37,70 | 0,00% | - |
| 16.02.2024 | 38,20 | 38,70 | 37,60 | 37,70 | -2,08% | - |
| 15.02.2024 | 37,70 | 39,30 | 37,50 | 38,50 | 2,12% | - |
| 14.02.2024 | 36,40 | 37,80 | 36,30 | 37,70 | 2,72% | - |
| 13.02.2024 | 38,00 | 38,30 | 36,00 | 36,70 | -4,18% | - |
| 12.02.2024 | 37,10 | 38,80 | 37,00 | 38,30 | 3,23% | - |
| 09.02.2024 | 36,70 | 37,60 | 36,40 | 37,10 | 0,82% | - |
| 08.02.2024 | 36,40 | 37,60 | 36,00 | 36,80 | 1,38% | - |
| 07.02.2024 | 36,10 | 37,00 | 35,20 | 36,30 | 0,55% | - |
| 06.02.2024 | 36,10 | 37,10 | 35,80 | 36,10 | 0,00% | - |
| 05.02.2024 | 36,70 | 36,90 | 36,00 | 36,10 | -1,63% | - |
| 02.02.2024 | 36,20 | 37,00 | 35,00 | 36,70 | 1,66% | - |
| 01.02.2024 | 38,90 | 39,40 | 34,80 | 36,10 | -6,72% | - |
| 31.01.2024 | 41,10 | 41,10 | 38,40 | 38,70 | -5,38% | - |
| 30.01.2024 | 41,20 | 41,60 | 40,70 | 40,90 | -1,45% | - |
| 29.01.2024 | 40,50 | 41,60 | 40,30 | 41,50 | 2,47% | - |
| 26.01.2024 | 40,70 | 41,40 | 40,40 | 40,50 | -0,98% | - |
| 25.01.2024 | 40,70 | 41,90 | 40,20 | 40,90 | 0,99% | - |
| 24.01.2024 | 39,40 | 41,40 | 39,30 | 40,50 | 2,53% | - |
| 23.01.2024 | 39,40 | 40,80 | 38,60 | 39,50 | -0,50% | - |
| 22.01.2024 | 38,30 | 40,60 | 37,60 | 39,70 | 3,66% | - |
| 19.01.2024 | 37,30 | 38,40 | 36,80 | 38,30 | 2,68% | - |
| 18.01.2024 | 37,50 | 38,20 | 36,60 | 37,30 | -1,06% | - |
| 17.01.2024 | 37,70 | 38,00 | 36,80 | 37,70 | -0,53% | - |
| 16.01.2024 | 38,50 | 38,70 | 37,40 | 37,90 | -1,56% | - |
| 15.01.2024 | 38,50 | 38,50 | 38,30 | 38,50 | 0,00% | - |
| 12.01.2024 | 39,20 | 40,00 | 38,00 | 38,50 | -2,53% | - |
| 11.01.2024 | 39,80 | 40,20 | 38,60 | 39,50 | -1,50% | - |
| 10.01.2024 | 40,00 | 40,40 | 39,40 | 40,10 | -0,50% | - |
| 09.01.2024 | 40,70 | 41,00 | 39,60 | 40,30 | -0,98% | - |
| 08.01.2024 | 40,10 | 40,80 | 39,40 | 40,70 | 0,99% | - |
| 05.01.2024 | 38,90 | 40,40 | 38,00 | 40,30 | 3,60% | - |
| 04.01.2024 | 38,40 | 39,40 | 38,00 | 38,90 | 1,04% | - |
| 03.01.2024 | 40,30 | 40,40 | 38,20 | 38,50 | -4,47% | - |
| 02.01.2024 | 39,70 | 40,80 | 39,20 | 40,30 | 0,00% | - |
| 29.12.2023 | 40,30 | 40,50 | 40,30 | 40,30 | 0,00% | - |
| 28.12.2023 | 39,80 | 40,40 | 39,60 | 40,30 | 0,50% | - |
| 27.12.2023 | 40,70 | 40,80 | 39,80 | 40,10 | 0,50% | - |
| 22.12.2023 | 39,50 | 40,80 | 39,40 | 39,90 | 0,50% | - |
| 21.12.2023 | 39,10 | 40,00 | 38,90 | 39,70 | 2,06% | - |
| 20.12.2023 | 40,00 | 40,40 | 38,60 | 38,90 | -2,99% | - |
| 19.12.2023 | 39,30 | 40,20 | 38,80 | 40,10 | 1,26% | - |
| 18.12.2023 | 40,30 | 40,80 | 39,40 | 39,60 | -1,74% | - |
| 15.12.2023 | 41,70 | 42,10 | 39,60 | 40,30 | -2,89% | - |
| 14.12.2023 | 38,50 | 42,00 | 38,50 | 41,50 | 7,79% | - |
| 13.12.2023 | 35,30 | 38,60 | 35,20 | 38,50 | 9,07% | - |
| 12.12.2023 | 35,90 | 36,10 | 35,00 | 35,30 | -1,67% | - |
| 11.12.2023 | 36,10 | 36,50 | 35,60 | 35,90 | -0,55% | - |
| 08.12.2023 | 35,50 | 37,00 | 35,40 | 36,10 | 4,94% | - |
| 07.12.2023 | 34,50 | 35,80 | 34,30 | 34,40 | -0,29% | - |
| 06.12.2023 | 34,60 | 36,00 | 34,40 | 34,50 | -0,58% | - |
| 05.12.2023 | 35,70 | 35,70 | 34,40 | 34,70 | -2,80% | - |
| 04.12.2023 | 35,10 | 36,20 | 34,60 | 35,70 | 1,13% | - |
| 01.12.2023 | 32,60 | 36,00 | 32,20 | 35,30 | 7,95% | - |
| 30.11.2023 | 32,50 | 33,20 | 32,00 | 32,70 | 1,24% | - |
| 29.11.2023 | 31,50 | 33,20 | 31,50 | 32,30 | 2,54% | - |