Jetzt handeln
ZIONS BANCORPORATION N.A.
ISIN: US9897011071 | WKN: 856942
51,4800 €
- 0,00 %
12:58:02
Status: closed
Geld
50,9600 €
Stück: 147
Brief
52,0000 €
Stück: 147
Zeit | Kurs | Volumen | |
---|---|---|---|
16.10. 13:18:03.307 | 46,77 € | 3 | |
06.08. 16:08:46.656 | 42,55 € | 3 | |
26.02. 20:15:56.866 | 35,40 € | 40 | |
16.02. 10:37:32.739 | 38,40 € | 142 | |
19.01. 16:01:41.659 | 37,40 € | 2 | |
15.01. 17:07:15.626 | 38,40 € | 21 | |
27.12. 13:18:03.079 | 40,60 € | 9 | |
21.11. 16:50:32.811 | 31,40 € | 52 | |
27.10. 10:44:10.345 | 28,80 € | 30 | |
28.09. 17:27:27.784 | 32,20 € | 3 | |
26.09. 15:28:05.441 | 32,00 € | 47 | |
15.09. 09:14:34.086 | 34,80 € | 244 | |
15.09. 08:11:02.086 | 35,00 € | 50 | |
14.09. 22:02:32.043 | 34,80 € | 44 | |
14.09. 09:11:26.612 | 33,60 € | 50 | |
08.09. 16:14:41.061 | 31,00 € | 10 | |
05.09. 21:40:03.762 | 34,00 € | 240 | |
08.08. 11:49:25.764 | 34,40 € | 68 | |
04.08. 18:14:10.786 | 34,60 € | 183 | |
04.08. 18:12:15.891 | 34,60 € | 150 | |
26.07. 21:58:45.752 | 34,80 € | 68 | |
21.07. 17:09:38.512 | 32,40 € | 240 | |
20.07. 09:00:06.646 | 32,00 € | 30 | |
19.07. 12:25:49.580 | 29,40 € | 100 | |
19.07. 11:24:42.682 | 29,40 € | 40 | |
18.07. 20:54:18.023 | 28,80 € | 250 | |
11.07. 13:33:24.345 | 26,40 € | 300 | |
11.07. 10:52:31.628 | 26,20 € | 300 | |
11.07. 10:39:35.503 | 26,00 € | 300 | |
11.07. 10:18:27.640 | 26,00 € | 300 | |
22.06. 16:06:17.352 | 24,60 € | 3 | |
15.06. 16:14:57.855 | 26,20 € | 60 | |
15.06. 11:56:56.289 | 25,80 € | 130 | |
15.06. 09:36:02.942 | 26,00 € | 100 | |
14.06. 16:00:10.862 | 27,00 € | 50 | |
09.06. 15:41:49.124 | 29,60 € | 150 | |
09.06. 10:17:57.229 | 29,40 € | 150 | |
07.06. 13:30:47.875 | 28,40 € | 42 | |
06.06. 21:01:53.300 | 28,20 € | 2 | |
02.06. 11:49:14.022 | 26,00 € | 50 | |
02.06. 10:11:48.236 | 26,00 € | 65 | |
25.05. 14:14:54.216 | 27,00 € | 50 | |
23.05. 16:33:41.745 | 27,60 € | 13 | |
23.05. 13:01:26.115 | 26,60 € | 75 | |
22.05. 16:01:42.531 | 25,80 € | 13 | |
19.05. 16:01:53.759 | 25,00 € | 9 | |
18.05. 21:04:05.630 | 25,00 € | 9 | |
18.05. 17:48:19.588 | 24,80 € | 125 | |
18.05. 14:07:44.402 | 24,60 € | 75 | |
11.05. 21:03:54.782 | 21,20 € | 4 | |
11.05. 16:01:35.834 | 21,80 € | 2 | |
08.05. 16:01:37.306 | 22,40 € | 50 | |
08.05. 09:09:29.854 | 21,60 € | 100 | |
08.05. 07:36:57.511 | 22,00 € | 50 | |
04.05. 19:32:32.637 | 18,10 € | 125 | |
04.05. 17:10:19.952 | 19,10 € | 100 | |
04.05. 17:07:49.491 | 19,20 € | 50 | |
04.05. 16:56:12.986 | 17,80 € | 100 | |
04.05. 15:45:18.988 | 18,90 € | 1.000 | |
04.05. 13:36:55.915 | 18,50 € | 40 | |
04.05. 12:42:49.723 | 17,80 € | 50 | |
04.05. 08:28:53.775 | 19,10 € | 40 | |
04.05. 08:19:06.703 | 18,50 € | 200 | |
04.05. 07:36:10.603 | 18,20 € | 50 | |
03.05. 19:30:30.146 | 22,00 € | 100 | |
02.05. 17:29:11.991 | 21,40 € | 100 | |
02.05. 17:15:37.265 | 19,50 € | 2.570 | |
02.05. 17:08:45.231 | 19,70 € | 380 | |
02.05. 16:46:09.065 | 21,80 € | 3.243 | |
28.04. 12:37:31.984 | 24,00 € | 25 | |
26.04. 16:02:00.545 | 24,00 € | 42 | |
20.04. 19:30:28.874 | 28,40 € | 50 | |
12.04. 16:04:32.714 | 27,60 € | 2 | |
04.04. 18:00:11.897 | 24,80 € | 650 | |
03.04. 13:08:56.609 | 27,80 € | 73 | |
31.03. 17:11:18.775 | 27,14 € | 1.000 | |
28.03. 16:04:35.081 | 27,37 € | 2 | |
27.03. 21:49:03.120 | 27,41 € | 56 | |
27.03. 16:04:09.896 | 27,205 € | 720 | |
27.03. 15:41:40.206 | 28,40 € | 30 | |
24.03. 14:55:02.345 | 24,795 € | 560 | |
23.03. 14:24:53.809 | 28,07 € | 24 | |
20.03. 08:35:26.488 | 26,995 € | 100 | |
17.03. 08:09:41.347 | 30,40 € | 50 | |
16.03. 18:07:17.871 | 31,87 € | 70 | |
15.03. 18:31:41.457 | 29,135 € | 70 | |
15.03. 16:39:49.444 | 29,78 € | 25 | |
14.03. 20:48:10.335 | 26,80 € | 150 | |
14.03. 18:23:32.376 | 27,29 € | 100 | |
14.03. 15:17:20.752 | 31,445 € | 100 | |
14.03. 14:11:08.237 | 34,035 € | 300 | |
14.03. 13:36:04.418 | 31,925 € | 100 | |
14.03. 10:39:02.243 | 31,22 € | 50 | |
13.03. 19:52:52.894 | 28,81 € | 20 | |
13.03. 19:01:15.612 | 29,67 € | 30 | |
13.03. 17:12:16.814 | 28,54 € | 5 | |
13.03. 15:44:42.948 | 25,98 € | 30 | |
10.03. 15:15:36.810 | 35,165 € | 200 | |
10.03. 07:32:47.120 | 38,395 € | 100 | |
02.02. 10:39:35.239 | 48,78 € | 21 | |
27.01. 16:14:07.594 | 48,665 € | 2 | |
25.01. 18:50:57.345 | 46,525 € | 50 | |
25.01. 16:04:56.196 | 46,61 € | 2 | |
25.01. 08:15:59.244 | 46,825 € | 50 | |
24.01. 13:55:07.392 | 46,875 € | 20 | |
13.01. 16:50:11.232 | 46,71 € | 21 | |
05.12. 17:07:20.377 | 46,755 € | 30 | |
18.11. 20:22:08.488 | 48,68 € | 103 | |
24.10. 21:35:53.621 | 50,56 € | 100 | |
17.06. 15:30:02.171 | 51,17 € | 10 | |
26.04. 15:31:46.840 | 52,40 € | 263 | |
25.04. 15:33:43.289 | 55,07 € | 70 | |
25.03. 15:49:26.355 | 64,00 € | 4 | |
25.02. 21:36:23.272 | 63,00 € | 32 | |
23.02. 14:34:57.395 | 63,00 € | 30 | |
22.02. 21:51:03.298 | 62,50 € | 33 | |
18.02. 16:17:07.244 | 63,00 € | 50 | |
08.02. 17:08:45.986 | 64,50 € | 30 | |
03.02. 09:54:37.532 | 61,50 € | 82 | |
28.01. 08:05:40.307 | 60,00 € | 45 | |
26.01. 16:01:23.479 | 60,50 € | 2 | |
26.01. 09:03:44.481 | 59,50 € | 35 | |
11.01. 09:47:37.090 | 61,00 € | 1 | |
10.01. 11:08:01.645 | 62,50 € | 17 | |
16.12. 21:30:09.398 | 56,00 € | 1 | |
16.12. 16:00:29.092 | 56,50 € | 1 | |
15.12. 21:32:12.613 | 55,50 € | 1 | |
15.12. 17:21:08.505 | 55,00 € | 30 | |
15.12. 16:02:30.953 | 55,00 € | 1 | |
09.12. 10:05:38.294 | 56,00 € | 50 | |
09.12. 09:31:22.918 | 56,00 € | 50 | |
07.12. 08:54:00.895 | 57,00 € | 15 | |
03.12. 14:35:39.208 | 56,50 € | 1 | |
03.12. 13:50:10.376 | 57,00 € | 1 | |
23.11. 11:04:54.494 | 58,50 € | 6 | |
17.11. 18:30:39.059 | 58,50 € | 7 | |
25.10. 15:50:08.696 | 57,00 € | 30 | |
22.10. 15:54:03.543 | 56,00 € | 30 | |
04.10. 10:18:13.066 | 54,50 € | 250 | |
23.09. 21:16:15.759 | 50,00 € | 10 | |
15.09. 19:16:17.409 | 49,40 € | 75 | |
13.09. 15:20:46.385 | 49,20 € | 10 | |
13.09. 08:53:13.525 | 49,80 € | 75 | |
30.08. 08:34:49.261 | 49,40 € | 400 | |
30.08. 08:10:38.028 | 49,60 € | 400 | |
30.08. 08:08:36.390 | 49,60 € | 400 | |
25.08. 11:37:11.181 | 47,40 € | 10 | |
06.07. 15:39:28.382 | 44,00 € | 56 | |
25.05. 09:21:50.749 | 46,80 € | 60 | |
25.05. 08:40:57.918 | 47,00 € | 65 | |
06.05. 15:26:30.660 | 48,40 € | 60 | |
30.04. 17:21:19.760 | 46,40 € | 10 | |
21.04. 17:41:54.272 | 43,80 € | 4 | |
16.04. 11:21:48.647 | 46,60 € | 33 | |
15.04. 09:51:11.996 | 47,00 € | 30 | |
06.04. 15:58:23.983 | 47,00 € | 3 | |
06.04. 08:12:32.516 | 46,80 € | 50 | |
01.04. 11:13:14.770 | 46,60 € | 192 | |
30.03. 13:15:57.077 | 45,80 € | 300 | |
30.03. 10:06:14.336 | 45,80 € | 50 | |
18.03. 11:24:11.325 | 48,00 € | 2 | |
15.03. 22:46:50.818 | 50,00 € | 1 | |
12.03. 21:17:22.517 | 49,20 € | 50 | |
08.03. 10:34:35.119 | 47,80 € | 24 | |
08.03. 08:02:10.856 | 47,40 € | 50 | |
05.03. 17:15:33.674 | 45,40 € | 24 | |
05.03. 15:52:57.487 | 46,60 € | 300 | |
04.03. 08:20:53.783 | 45,20 € | 34 | |
24.02. 19:41:13.352 | 47,00 € | 30 | |
06.01. 21:42:11.722 | 39,20 € | 40 | |
21.12. 15:38:37.016 | 34,00 € | 320 | |
21.12. 15:35:59.620 | 33,80 € | 700 | |
21.12. 08:12:33.773 | 34,00 € | 200 | |
09.11. 16:13:21.123 | 32,60 € | 50 | |
02.11. 21:44:21.973 | 28,40 € | 55 | |
10.09. 21:37:15.391 | 26,40 € | 60 | |
03.09. 15:17:40.711 | 27,40 € | 60 | |
21.07. 13:54:57.820 | 28,00 € | 60 | |
19.06. 18:27:54.594 | 31,80 € | 55 | |
09.06. 21:36:30.313 | 34,60 € | 60 | |
05.06. 17:59:41.417 | 34,60 € | 1 | |
13.05. 10:23:25.177 | 25,80 € | 1 | |
06.05. 20:35:27.611 | 27,60 € | 60 | |
18.11. 11:49:27.231 | 44,80 € | 2 | |
25.10. 17:27:43.321 | 43,40 € | 1 | |
23.10. 21:31:22.707 | 42,80 € | 80 | |
22.10. 08:56:32.786 | 41,80 € | 80 | |
16.09. 17:34:07.019 | 40,93 € | 1 | |
24.07. 08:46:06.747 | 38,485 € | 1 | |
04.06. 13:13:21.041 | 38,839 € | 1 | |
29.04. 10:19:42.418 | 43,85 € | 100 | |
04.01. 22:28:30.567 | 37,546 € | 30 | |
07.11. 15:37:20.292 | 43,194 € | 200 | |
05.11. 17:43:52.641 | 42,67 € | 20 | |
02.11. 21:02:38.760 | 42,426 € | 2 | |
10.09. 17:16:29.876 | 45,935 € | 2 | |
05.07. 15:50:26.550 | 44,476 € | 24 | |
11.05. 19:40:44.147 | 48,567 € | 1 | |
24.04. 07:54:05.772 | 44,574 € | 100 | |
15.03. 11:21:26.272 | 44,484 € | 200 | |
07.03. 16:33:08.501 | 45,831 € | 50 | |
22.02. 10:26:39.076 | 45,218 € | 50 | |
12.01. 16:55:16.852 | 44,10 € | 200 | |
03.01. 12:41:49.101 | 42,40 € | 23 | |
19.12. 16:18:11.473 | 42,984 € | 200 | |
15.12. 16:24:30.431 | 42,418 € | 45 | |
15.12. 15:51:28.540 | 42,202 € | 30 | |
14.12. 11:02:24.617 | 42,287 € | 24 | |
23.10. 21:03:58.351 | 39,603 € | 165 | |
10.10. 09:34:35.645 | 40,236 € | 56 | |
16.08. 15:40:04.950 | 38,971 € | 222 | |
10.08. 13:24:58.504 | 38,308 € | 4 | |
07.08. 08:02:19.842 | 39,121 € | 900 | |
27.07. 21:29:33.519 | 38,627 € | 4 | |
24.05. 15:57:09.267 | 36,599 € | 244 | |
02.05. 15:26:23.205 | 36,837 € | 3 | |
13.04. 14:41:27.265 | 37,577 € | 59 | |
27.03. 16:18:58.390 | 36,582 € | 3 | |
22.03. 14:57:46.582 | 37,271 € | 42 | |
22.03. 14:44:38.930 | 37,393 € | 96 | |
22.03. 09:15:43.927 | 37,579 € | 5 | |
22.02. 16:16:54.020 | 42,485 € | 12 | |
25.01. 15:51:39.851 | 40,53 € | 96 | |
18.01. 15:43:09.042 | 39,137 € | 5 | |
05.01. 15:31:51.434 | 41,328 € | 100 | |
02.01. 08:02:55.716 | 40,622 € | 1 | |
29.12. 10:20:21.473 | 41,354 € | 440 | |
28.12. 19:26:40.282 | 41,738 € | 40 | |
20.12. 15:36:44.927 | 41,77 € | 5 | |
15.12. 16:32:42.162 | 41,556 € | 118 | |
07.12. 16:43:03.895 | 38,56 € | 256 | |
06.12. 19:09:37.591 | 38,96 € | 256 | |
16.11. 15:57:46.307 | 34,977 € | 16 | |
14.11. 16:04:53.844 | 36,042 € | 3 | |
09.11. 08:11:48.186 | 27,141 € | 25 | |
07.11. 15:57:09.423 | 29,018 € | 10 | |
02.11. 17:56:31.782 | 28,105 € | 18 | |
26.10. 16:37:33.331 | 29,589 € | 319 | |
26.10. 15:54:52.903 | 29,587 € | 33 | |
26.10. 08:29:25.652 | 29,778 € | 25 | |
26.09. 18:01:34.691 | 26,901 € | 8 | |
07.09. 15:34:16.100 | 26,791 € | 299 | |
18.08. 16:40:46.575 | 25,443 € | 299 | |
12.08. 09:59:50.203 | 25,474 € | 20 | |
24.06. 13:26:10.154 | 23,975 € | 500 | |
12.05. 16:31:29.776 | 23,317 € | 1 | |
09.05. 12:23:11.245 | 22,986 € | 1 | |
14.04. 17:13:35.940 | 22,879 € | 150 | |
08.02. 11:20:31.606 | 18,972 € | 515 | |
16.11. 10:19:11.546 | 27,275 € | 3 | |
09.11. 10:52:50.774 | 28,717 € | 3 | |
02.11. 17:21:38.771 | 26,137 € | 6 | |
29.10. 17:34:07.231 | 27,054 € | 6 | |
03.08. 16:38:18.268 | 28,26 € | 35 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:55:00.000 | 147 | 50,96 € | 52,00 € | 147 |
12:52:00.000 | 147 | 50,96 € | 52,00 € | 147 |
12:49:00.000 | 147 | 50,96 € | 52,00 € | 147 |
12:46:00.000 | 147 | 50,96 € | 52,00 € | 147 |
12:42:00.000 | 147 | 50,96 € | 52,00 € | 147 |
12:39:00.000 | 147 | 50,96 € | 52,00 € | 147 |
12:36:00.000 | 147 | 50,96 € | 52,00 € | 147 |
12:33:00.000 | 147 | 50,96 € | 52,00 € | 147 |
12:30:00.000 | 147 | 50,96 € | 52,00 € | 147 |
Stammdaten
WKN | 856942 |
ISIN | US9897011071 |
Branche | Banken |
Herkunft | USA |
Aktienanzahl | 151,63 Mio. |
Marktkapitalisierung | 7,09 Mrd. |
Dividende je Aktie | 1,440 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 22,88 % |
Abstand 52W Hoch | 14,56 % |
Abstand 52W Tief | 48,36 % |
Vola 30 Tage | 16,35 % |
Vola 250 Tage | 47,38 % |
KGV | 9,30 (2021) |
KCV | 9,91 (2020) |
Gewinn je Aktie | 6,800 (2021) |
Cashflow/Aktie | 4,380 (2020) |
Dividende je Aktie | 1,440 USD (2021) |
Dividendenausschüttung in Mio. | 261,000 USD (2021) |
Performance
1 Woche | 54,680 | -5,852 | |
1 Monat | 57,090 | -9,827 | |
6 Monate | 38,580 | +33,437 | |
Lfd. Jahr | 40,400 | +27,426 | |
1 Jahr | 39,600 | +30,000 | |
3 Jahre | 54,250 | -5,106 | |
5 Jahre | 46,700 | +10,236 |
Aktuelle Nachrichten
16.11.2016 18:41
S&P 500 Top-Verlierer: Mallinckrodt, H&R Block, Zions Bancorp