39,080€
1,36%
Echtzeit-Aktienkurs ZIONS BANCORPORATION
Bid:
Ask:
Aktienkurse zur ZIONS BANCORPORATION Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 38,99 | 39,41 | 38,96 | 39,10 | 1,41% | - |
| 30.04.2024 | 38,56 | 38,56 | 38,56 | 38,56 | -2,39% | 36,00 |
| 26.04.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 1,02% | 50,00 |
| 23.04.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 1,86% | 103,00 |
| 22.04.2024 | 37,85 | 38,39 | 37,85 | 38,39 | 4,42% | 69,00 |
| 18.04.2024 | 36,76 | 36,76 | 36,76 | 36,76 | -5,86% | 1,00 |
| 15.04.2024 | 38,51 | 39,05 | 38,51 | 39,05 | 0,00% | 155,00 |
| 04.04.2024 | 39,05 | 39,05 | 39,05 | 39,05 | -1,04% | 1,00 |
| 03.04.2024 | 39,16 | 39,46 | 39,16 | 39,46 | -0,10% | 145,00 |
| 02.04.2024 | 40,29 | 40,29 | 39,50 | 39,50 | 5,05% | 163,00 |
| 22.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | 100,00 |
| 18.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 240,00 |
| 15.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -5,18% | 1,00 |
| 08.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 60,00 |
| 07.03.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 2,70% | 36,00 |
| 06.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | 21,00 |
| 05.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | 1,00 |
| 01.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 3,98% | 1,00 |
| 27.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | 1,00 |
| 26.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -7,33% | 158,00 |
| 16.02.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 0,00% | 1.580,00 |
| 15.02.2024 | 37,80 | 38,20 | 37,80 | 38,20 | -0,52% | 9,00 |
| 12.02.2024 | 38,40 | 38,60 | 38,40 | 38,40 | 3,78% | 523,00 |
| 09.02.2024 | 36,80 | 37,00 | 36,80 | 37,00 | 1,65% | 480,00 |
| 08.02.2024 | 36,80 | 36,80 | 36,40 | 36,40 | 0,00% | 261,00 |
| 07.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 50,00 |
| 06.02.2024 | 36,00 | 36,40 | 36,00 | 36,40 | 0,55% | 375,00 |
| 05.02.2024 | 36,80 | 36,80 | 36,20 | 36,20 | 0,00% | 94,00 |
| 02.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 143,00 |
| 01.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -9,50% | 35,00 |
| 31.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | 89,00 |
| 26.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | 300,00 |
| 24.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | 300,00 |
| 23.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 7,53% | 100,00 |
| 19.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 1,00 |
| 17.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -3,63% | 13,00 |
| 15.01.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -3,98% | 2,00 |
| 10.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | 45,00 |
| 08.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | 4,00 |
| 05.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | 50,00 |
| 03.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -4,48% | 50,00 |
| 02.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 20,00 |
| 29.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 100,00 |
| 28.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | 180,00 |
| 27.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | 50,00 |
| 21.12.2023 | 39,00 | 39,60 | 39,00 | 39,60 | 1,02% | 51,00 |
| 20.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | 50,00 |
| 19.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 50,00 |
| 18.12.2023 | 40,20 | 40,40 | 39,60 | 39,60 | -0,50% | 1.412,00 |
| 15.12.2023 | 42,00 | 42,00 | 39,80 | 39,80 | -4,78% | 251,00 |
| 14.12.2023 | 38,40 | 41,80 | 38,40 | 41,80 | 9,42% | 1.601,00 |
| 13.12.2023 | 36,60 | 38,20 | 36,60 | 38,20 | 4,95% | 2.139,00 |
| 08.12.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | 260,00 |
| 06.12.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 20,00 |
| 04.12.2023 | 35,00 | 35,20 | 35,00 | 35,20 | -1,68% | 65,00 |
| 01.12.2023 | 35,00 | 35,80 | 35,00 | 35,80 | 16,99% | 222,00 |
| 28.11.2023 | 31,60 | 31,60 | 30,60 | 30,60 | -2,55% | 148,00 |
| 23.11.2023 | 31,60 | 31,60 | 31,40 | 31,40 | -1,88% | 15,00 |
| 21.11.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 385,00 |
| 20.11.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 18,00 |
| 16.11.2023 | 33,20 | 33,20 | 32,80 | 32,80 | -1,20% | 201,00 |
| 15.11.2023 | 32,80 | 33,20 | 32,80 | 33,20 | 8,50% | 57,00 |
| 13.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 16,00 |
| 10.11.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | 300,00 |
| 09.11.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | 501,00 |
| 03.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 14,08% | 300,00 |
| 30.10.2023 | 28,00 | 28,40 | 28,00 | 28,40 | -2,07% | 161,00 |
| 27.10.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 8,00 |
| 24.10.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 70,00 |
| 23.10.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 14,00 |
| 20.10.2023 | 28,00 | 28,20 | 28,00 | 28,20 | -7,84% | 820,00 |
| 19.10.2023 | 32,00 | 32,00 | 30,60 | 30,60 | -12,57% | 41,00 |
| 17.10.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 6,06% | 37,00 |
| 16.10.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 1,00 |
| 12.10.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 5,03% | 62,00 |
| 06.10.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 62,00 |
| 04.10.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 10,00 |
| 02.10.2023 | 32,00 | 32,00 | 31,80 | 31,80 | -5,36% | 2.115,00 |
| 29.09.2023 | 33,40 | 33,60 | 33,40 | 33,60 | 7,01% | 25,00 |
| 28.09.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 287,00 |
| 27.09.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 300,00 |
| 25.09.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 48,00 |
| 22.09.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | 32,00 |
| 21.09.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -5,71% | 1,00 |
| 15.09.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 1,00 |
| 14.09.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 1,00 |
| 13.09.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 6,13% | 21,00 |
| 11.09.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | 4,00 |
| 07.09.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | 30,00 |
| 06.09.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 145,00 |
| 29.08.2023 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | 424,00 |
| 28.08.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 64,00 |
| 18.08.2023 | 31,60 | 31,80 | 31,60 | 31,80 | -0,62% | 151,00 |
| 17.08.2023 | 32,00 | 32,00 | 31,60 | 32,00 | -0,62% | 104,00 |
| 16.08.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 70,00 |
| 15.08.2023 | 34,20 | 34,20 | 32,60 | 32,60 | -4,68% | 147,00 |
| 14.08.2023 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 50,00 |
| 09.08.2023 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 523,00 |
| 08.08.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 15,00 |
| 07.08.2023 | 34,60 | 34,60 | 34,60 | 34,60 | 4,22% | 20,00 |