46,710€
0,35%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 47,37 | 47,70 | 47,32 | 47,55 | 0,13% | 459,00 |
| 04.05.2026 | 48,06 | 48,12 | 47,21 | 47,49 | -1,82% | 637,00 |
| 30.04.2026 | 48,05 | 48,58 | 47,54 | 48,37 | 0,48% | - |
| 29.04.2026 | 48,14 | 48,31 | 47,47 | 48,14 | 0,29% | 26,00 |
| 28.04.2026 | 48,03 | 48,60 | 47,79 | 48,00 | 0,90% | 147,00 |
| 27.04.2026 | 47,38 | 48,03 | 47,24 | 47,57 | 0,31% | 47,00 |
| 24.04.2026 | 48,54 | 48,69 | 47,28 | 47,43 | -2,04% | - |
| 23.04.2026 | 48,16 | 48,89 | 48,06 | 48,42 | 0,14% | 97,00 |
| 22.04.2026 | 48,62 | 49,21 | 48,23 | 48,35 | -0,43% | 17,00 |
| 21.04.2026 | 48,52 | 49,33 | 48,36 | 48,56 | 0,35% | 234,00 |
| 20.04.2026 | 48,14 | 48,83 | 48,06 | 48,39 | 0,20% | 865,00 |
| 17.04.2026 | 47,12 | 48,65 | 47,08 | 48,29 | 2,57% | 277,00 |
| 16.04.2026 | 47,87 | 48,05 | 46,84 | 47,08 | -1,75% | - |
| 15.04.2026 | 47,55 | 48,09 | 47,38 | 47,92 | 0,84% | - |
| 14.04.2026 | 47,95 | 48,12 | 46,10 | 47,52 | -1,18% | 1.108,00 |
| 13.04.2026 | 47,35 | 48,10 | 46,90 | 48,09 | 1,16% | - |
| 10.04.2026 | 48,16 | 48,21 | 47,10 | 47,54 | -1,23% | 52,00 |
| 09.04.2026 | 47,44 | 48,26 | 47,11 | 48,13 | 2,27% | 454,00 |
| 08.04.2026 | 47,50 | 47,65 | 46,83 | 47,06 | 1,51% | 1.343,00 |
| 07.04.2026 | 46,15 | 46,53 | 45,91 | 46,36 | 0,84% | 679,00 |
| 02.04.2026 | 45,02 | 45,99 | 44,79 | 45,97 | 0,84% | - |
| 01.04.2026 | 45,10 | 45,69 | 44,93 | 45,59 | 1,12% | - |
| 31.03.2026 | 44,42 | 45,10 | 44,05 | 45,08 | 1,66% | - |
| 30.03.2026 | 44,28 | 44,76 | 44,07 | 44,35 | 0,51% | 1.169,00 |
| 27.03.2026 | 44,89 | 44,94 | 43,82 | 44,12 | -1,57% | 15,00 |
| 26.03.2026 | 44,73 | 45,03 | 44,49 | 44,83 | -0,13% | 1.174,00 |
| 25.03.2026 | 45,19 | 45,56 | 44,48 | 44,88 | -0,48% | 52,00 |
| 24.03.2026 | 44,42 | 45,37 | 43,86 | 45,10 | 1,63% | 72,00 |
| 23.03.2026 | 44,12 | 45,66 | 43,99 | 44,38 | -0,66% | 139,00 |
| 20.03.2026 | 44,36 | 44,83 | 43,88 | 44,68 | 0,86% | 275,00 |
| 19.03.2026 | 44,77 | 44,85 | 43,80 | 44,29 | -0,98% | 17,00 |
| 18.03.2026 | 44,89 | 45,47 | 44,63 | 44,73 | 0,03% | 29,00 |
| 17.03.2026 | 44,32 | 45,37 | 44,27 | 44,72 | 0,56% | 102,00 |
| 16.03.2026 | 44,88 | 45,19 | 44,28 | 44,47 | -0,34% | 674,00 |
| 13.03.2026 | 44,80 | 45,41 | 44,52 | 44,62 | -0,34% | 60,00 |
| 12.03.2026 | 44,94 | 45,15 | 44,29 | 44,77 | -0,63% | 240,00 |
| 11.03.2026 | 45,02 | 45,32 | 44,32 | 45,05 | -0,24% | 1.176,00 |
| 10.03.2026 | 44,77 | 45,38 | 44,15 | 45,16 | 0,81% | - |
| 09.03.2026 | 44,16 | 45,14 | 43,52 | 44,80 | -0,55% | 1.032,00 |
| 06.03.2026 | 46,45 | 46,70 | 44,41 | 45,05 | -2,82% | 155,00 |
| 05.03.2026 | 46,58 | 46,84 | 45,97 | 46,35 | -0,75% | 90,00 |
| 04.03.2026 | 46,27 | 46,88 | 46,22 | 46,71 | 0,62% | - |
| 03.03.2026 | 46,50 | 47,07 | 45,72 | 46,42 | -0,70% | - |
| 02.03.2026 | 45,96 | 47,23 | 45,50 | 46,74 | 1,22% | 260,00 |
| 27.02.2026 | 48,41 | 48,43 | 45,76 | 46,18 | -4,66% | 876,00 |
| 26.02.2026 | 47,37 | 49,19 | 47,36 | 48,43 | 1,86% | 2.636,00 |
| 25.02.2026 | 46,64 | 47,59 | 46,48 | 47,55 | 1,74% | 1.152,00 |
| 24.02.2026 | 47,52 | 47,52 | 46,35 | 46,73 | -1,38% | 2.062,00 |
| 23.02.2026 | 49,37 | 49,90 | 47,08 | 47,39 | -4,83% | 81,00 |
| 20.02.2026 | 49,35 | 49,81 | 48,69 | 49,80 | 1,34% | 1.103,00 |
| 19.02.2026 | 49,61 | 49,91 | 48,78 | 49,14 | -1,42% | 1.551,00 |
| 18.02.2026 | 49,22 | 49,95 | 49,19 | 49,85 | 1,51% | 110,00 |
| 17.02.2026 | 48,58 | 49,79 | 48,58 | 49,10 | 0,82% | - |
| 16.02.2026 | 48,71 | 48,84 | 48,61 | 48,70 | 0,25% | 42,00 |
| 13.02.2026 | 48,72 | 48,96 | 47,91 | 48,58 | -0,38% | 817,00 |
| 12.02.2026 | 49,78 | 50,34 | 48,29 | 48,77 | -1,89% | 468,00 |
| 11.02.2026 | 50,90 | 51,58 | 49,39 | 49,70 | -2,46% | 306,00 |
| 10.02.2026 | 50,70 | 51,20 | 50,28 | 50,96 | 0,57% | 356,00 |
| 09.02.2026 | 51,26 | 51,28 | 50,59 | 50,67 | -1,34% | 1.337,00 |
| 06.02.2026 | 50,03 | 51,53 | 50,02 | 51,36 | 2,20% | 941,00 |
| 05.02.2026 | 50,39 | 50,52 | 49,67 | 50,25 | -0,44% | 205,00 |
| 04.02.2026 | 49,74 | 51,28 | 49,58 | 50,47 | 1,64% | 8.812,00 |
| 03.02.2026 | 48,65 | 49,82 | 48,40 | 49,66 | 2,08% | 99,00 |
| 02.02.2026 | 46,90 | 48,66 | 46,90 | 48,65 | 2,81% | 147,00 |
| 30.01.2026 | 46,97 | 47,42 | 46,77 | 47,32 | 0,58% | 58,00 |
| 29.01.2026 | 46,59 | 47,22 | 46,52 | 47,05 | 0,76% | 78,00 |
| 28.01.2026 | 47,27 | 47,37 | 46,40 | 46,69 | -0,55% | 168,00 |
| 27.01.2026 | 47,13 | 47,34 | 46,75 | 46,95 | -0,07% | 88,00 |
| 26.01.2026 | 46,75 | 47,21 | 46,57 | 46,99 | 0,29% | - |
| 23.01.2026 | 47,93 | 48,10 | 46,84 | 46,85 | -1,92% | 65,00 |
| 22.01.2026 | 47,57 | 48,28 | 47,46 | 47,76 | 0,57% | 990,00 |
| 21.01.2026 | 46,48 | 47,84 | 46,08 | 47,49 | 2,36% | 565,00 |
| 20.01.2026 | 46,53 | 47,20 | 44,91 | 46,40 | -0,13% | 1.486,00 |
| 19.01.2026 | 46,43 | 46,52 | 46,30 | 46,46 | -0,99% | 1.237,00 |
| 16.01.2026 | 46,58 | 47,44 | 46,22 | 46,92 | 0,96% | 900,00 |
| 15.01.2026 | 46,14 | 46,78 | 45,96 | 46,48 | 1,23% | 225,00 |
| 14.01.2026 | 46,34 | 46,41 | 45,67 | 45,91 | -1,08% | 15,00 |
| 13.01.2026 | 46,62 | 46,87 | 45,70 | 46,41 | -0,39% | 21,00 |
| 12.01.2026 | 47,05 | 47,05 | 45,82 | 46,59 | -1,79% | 5.003,00 |
| 09.01.2026 | 47,69 | 48,00 | 47,44 | 47,44 | -0,52% | 135,00 |
| 08.01.2026 | 46,84 | 48,07 | 46,81 | 47,69 | 1,43% | 3.298,00 |
| 07.01.2026 | 47,80 | 48,08 | 46,84 | 47,02 | -2,04% | 450,00 |
| 06.01.2026 | 47,35 | 48,06 | 47,17 | 48,00 | 1,04% | 1.409,00 |
| 05.01.2026 | 46,06 | 47,88 | 46,06 | 47,50 | 3,23% | 757,00 |
| 02.01.2026 | 45,57 | 46,29 | 45,19 | 46,02 | -1,16% | 503,00 |
| 30.12.2025 | 46,27 | 46,56 | 46,26 | 46,56 | 0,55% | 164,00 |
| 29.12.2025 | 46,71 | 46,88 | 46,27 | 46,31 | 0,26% | 468,00 |
| 23.12.2025 | 46,59 | 46,85 | 46,18 | 46,18 | -1,02% | 200,00 |
| 22.12.2025 | 46,11 | 46,70 | 45,99 | 46,66 | 0,83% | 314,00 |
| 19.12.2025 | 45,95 | 46,29 | 45,83 | 46,28 | 0,80% | 797,00 |
| 18.12.2025 | 45,79 | 46,34 | 45,68 | 45,91 | 0,09% | 170,00 |
| 17.12.2025 | 45,65 | 46,00 | 45,63 | 45,87 | 0,86% | 1.395,00 |
| 16.12.2025 | 45,53 | 45,77 | 45,21 | 45,48 | -0,50% | 1.524,00 |
| 15.12.2025 | 45,63 | 45,92 | 45,43 | 45,71 | 0,38% | 1.924,00 |
| 12.12.2025 | 45,75 | 45,99 | 45,42 | 45,53 | -0,46% | 558,00 |
| 11.12.2025 | 45,57 | 45,93 | 45,33 | 45,74 | -0,15% | 42,00 |
| 10.12.2025 | 44,33 | 45,96 | 44,25 | 45,81 | 3,26% | 1.035,00 |
| 09.12.2025 | 44,22 | 44,67 | 44,14 | 44,36 | 0,29% | 505,00 |
| 08.12.2025 | 44,02 | 44,59 | 43,96 | 44,23 | 0,43% | 2.037,00 |
| 05.12.2025 | 44,06 | 44,46 | 43,89 | 44,05 | -0,15% | 1.160,00 |