42,230€
-0,34%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 42,61 | 42,66 | 42,19 | 42,27 | -0,24% | - |
| 27.11.2025 | 42,21 | 42,91 | 41,64 | 42,37 | -0,17% | 9,00 |
| 26.11.2025 | 42,11 | 42,92 | 42,03 | 42,45 | 0,17% | - |
| 25.11.2025 | 41,45 | 42,49 | 40,84 | 42,38 | 1,98% | - |
| 24.11.2025 | 40,54 | 41,70 | 40,53 | 41,55 | -0,30% | - |
| 21.11.2025 | 39,99 | 41,80 | 39,99 | 41,68 | 3,05% | - |
| 20.11.2025 | 40,57 | 41,41 | 40,15 | 40,44 | -0,11% | 36,00 |
| 19.11.2025 | 39,60 | 40,58 | 39,00 | 40,49 | 1,78% | - |
| 18.11.2025 | 39,42 | 39,99 | 38,83 | 39,78 | 1,31% | - |
| 17.11.2025 | 40,52 | 40,73 | 39,08 | 39,27 | -3,15% | - |
| 14.11.2025 | 40,62 | 40,80 | 40,13 | 40,54 | 0,01% | 12,00 |
| 13.11.2025 | 41,50 | 41,50 | 40,52 | 40,54 | -1,73% | - |
| 12.11.2025 | 41,10 | 41,91 | 40,76 | 41,25 | 0,15% | - |
| 11.11.2025 | 41,34 | 41,35 | 40,79 | 41,19 | -0,12% | - |
| 10.11.2025 | 41,02 | 41,34 | 40,60 | 41,24 | 0,98% | - |
| 07.11.2025 | 40,57 | 40,91 | 40,14 | 40,84 | 0,36% | - |
| 06.11.2025 | 40,58 | 40,94 | 40,29 | 40,69 | -0,18% | - |
| 05.11.2025 | 40,44 | 40,92 | 39,96 | 40,76 | 0,57% | - |
| 04.11.2025 | 40,18 | 40,93 | 39,94 | 40,53 | -0,06% | - |
| 03.11.2025 | 40,57 | 41,05 | 39,96 | 40,55 | -0,01% | - |
| 31.10.2025 | 40,31 | 40,78 | 39,93 | 40,56 | 0,22% | - |
| 30.10.2025 | 40,20 | 41,24 | 40,11 | 40,47 | 0,95% | - |
| 29.10.2025 | 40,57 | 40,79 | 40,02 | 40,09 | -1,14% | - |
| 28.10.2025 | 41,17 | 41,18 | 40,52 | 40,55 | -1,22% | 6,00 |
| 27.10.2025 | 41,58 | 42,00 | 40,81 | 41,05 | -1,40% | - |
| 24.10.2025 | 41,22 | 41,82 | 41,02 | 41,63 | 1,55% | - |
| 23.10.2025 | 40,78 | 41,39 | 40,39 | 41,00 | 0,92% | 116,00 |
| 22.10.2025 | 41,05 | 41,26 | 40,57 | 40,62 | -1,10% | - |
| 21.10.2025 | 40,46 | 41,15 | 40,35 | 41,08 | 1,54% | - |
| 20.10.2025 | 39,19 | 40,51 | 39,19 | 40,45 | 3,27% | 1,00 |
| 17.10.2025 | 39,03 | 39,88 | 37,65 | 39,17 | -0,99% | 100,00 |
| 16.10.2025 | 39,83 | 41,65 | 39,49 | 39,56 | -0,42% | 181,00 |
| 15.10.2025 | 40,61 | 41,02 | 39,72 | 39,73 | -2,47% | - |
| 14.10.2025 | 39,86 | 40,74 | 39,55 | 40,74 | 2,29% | - |
| 13.10.2025 | 38,96 | 40,01 | 38,96 | 39,82 | 2,18% | - |
| 10.10.2025 | 40,81 | 41,18 | 38,97 | 38,97 | -4,24% | - |
| 09.10.2025 | 40,34 | 41,21 | 40,33 | 40,70 | 0,83% | - |
| 08.10.2025 | 41,12 | 41,16 | 40,33 | 40,36 | -1,63% | 1,00 |
| 07.10.2025 | 40,83 | 41,36 | 40,69 | 41,03 | 0,43% | 70,00 |
| 06.10.2025 | 41,00 | 41,93 | 40,57 | 40,86 | -0,34% | - |
| 03.10.2025 | 40,85 | 41,29 | 40,59 | 41,00 | 0,03% | - |
| 02.10.2025 | 40,81 | 41,06 | 40,67 | 40,98 | 0,06% | - |
| 01.10.2025 | 41,19 | 41,20 | 40,67 | 40,96 | 0,66% | - |
| 30.09.2025 | 41,34 | 41,73 | 40,38 | 40,69 | -2,09% | 3,00 |
| 29.09.2025 | 42,32 | 42,57 | 41,36 | 41,56 | -1,44% | - |
| 26.09.2025 | 42,10 | 42,53 | 41,88 | 42,17 | 0,42% | - |
| 25.09.2025 | 41,86 | 42,21 | 41,69 | 41,99 | 0,41% | 13,00 |
| 24.09.2025 | 41,77 | 42,30 | 41,67 | 41,82 | -0,70% | - |
| 23.09.2025 | 41,93 | 42,56 | 41,81 | 42,11 | -0,05% | 5,00 |
| 22.09.2025 | 42,87 | 43,07 | 42,04 | 42,13 | -1,67% | - |
| 19.09.2025 | 42,62 | 43,00 | 42,44 | 42,85 | 1,03% | 1,00 |
| 18.09.2025 | 42,17 | 42,78 | 41,96 | 42,41 | 1,22% | 80,00 |
| 17.09.2025 | 40,90 | 42,17 | 40,57 | 41,90 | 2,37% | - |
| 16.09.2025 | 41,92 | 41,95 | 40,57 | 40,93 | -2,26% | 50,00 |
| 15.09.2025 | 41,94 | 42,14 | 41,65 | 41,88 | 0,27% | - |
| 12.09.2025 | 42,01 | 42,18 | 41,64 | 41,77 | -0,83% | 1,00 |
| 11.09.2025 | 41,82 | 42,40 | 41,48 | 42,12 | -0,15% | 1,00 |
| 10.09.2025 | 42,12 | 42,43 | 42,01 | 42,18 | 0,05% | - |
| 09.09.2025 | 41,35 | 42,62 | 41,32 | 42,16 | 2,79% | - |
| 08.09.2025 | 41,66 | 42,02 | 40,93 | 41,01 | -1,57% | - |
| 05.09.2025 | 42,12 | 42,21 | 41,21 | 41,67 | -1,24% | 1,00 |
| 04.09.2025 | 41,69 | 42,26 | 41,49 | 42,19 | 1,41% | 1,00 |
| 03.09.2025 | 41,55 | 41,99 | 41,18 | 41,60 | -0,11% | - |
| 02.09.2025 | 41,76 | 41,93 | 41,15 | 41,65 | -0,29% | 1,00 |
| 01.09.2025 | 41,68 | 41,80 | 41,61 | 41,77 | -0,01% | 60,00 |
| 29.08.2025 | 41,65 | 42,02 | 41,37 | 41,77 | 0,14% | - |
| 28.08.2025 | 41,94 | 42,05 | 41,38 | 41,71 | -0,54% | 1,00 |
| 27.08.2025 | 41,76 | 42,29 | 41,70 | 41,94 | 0,45% | 1,00 |
| 26.08.2025 | 41,46 | 41,77 | 41,15 | 41,75 | 0,59% | - |
| 25.08.2025 | 41,11 | 41,55 | 40,87 | 41,51 | 0,82% | 1,00 |
| 22.08.2025 | 39,82 | 41,25 | 39,75 | 41,17 | 3,49% | 90,00 |
| 21.08.2025 | 39,84 | 39,95 | 39,52 | 39,78 | -0,16% | - |
| 20.08.2025 | 39,71 | 39,90 | 39,41 | 39,84 | 0,43% | - |
| 19.08.2025 | 39,50 | 39,92 | 39,26 | 39,67 | 0,34% | - |
| 18.08.2025 | 39,28 | 39,56 | 39,08 | 39,54 | 0,67% | - |
| 15.08.2025 | 40,21 | 40,35 | 39,27 | 39,27 | -2,37% | 7,00 |
| 14.08.2025 | 39,83 | 40,23 | 39,28 | 40,23 | 0,94% | - |
| 13.08.2025 | 39,23 | 39,92 | 39,13 | 39,85 | 1,63% | - |
| 12.08.2025 | 38,25 | 39,21 | 38,25 | 39,21 | 2,20% | 1,00 |
| 11.08.2025 | 38,49 | 38,79 | 38,20 | 38,37 | -0,27% | - |
| 08.08.2025 | 37,84 | 38,56 | 37,67 | 38,47 | 1,68% | - |
| 07.08.2025 | 38,07 | 38,48 | 37,82 | 37,84 | -0,80% | - |
| 06.08.2025 | 38,29 | 38,71 | 38,10 | 38,14 | -1,01% | - |
| 05.08.2025 | 38,43 | 39,20 | 37,95 | 38,53 | 0,27% | - |
| 04.08.2025 | 38,01 | 39,11 | 37,97 | 38,43 | 1,35% | 2,00 |
| 01.08.2025 | 39,47 | 39,67 | 37,75 | 37,92 | -3,60% | - |
| 31.07.2025 | 39,82 | 40,24 | 39,25 | 39,33 | -2,19% | - |
| 30.07.2025 | 39,86 | 40,57 | 39,83 | 40,21 | 0,68% | - |
| 29.07.2025 | 39,87 | 40,21 | 39,77 | 39,94 | 0,43% | - |
| 28.07.2025 | 39,58 | 40,09 | 39,57 | 39,77 | 0,75% | 126,00 |
| 25.07.2025 | 39,39 | 39,58 | 38,82 | 39,47 | 0,64% | - |
| 24.07.2025 | 39,30 | 39,67 | 39,16 | 39,22 | -0,24% | - |
| 23.07.2025 | 39,49 | 39,79 | 39,20 | 39,31 | 0,07% | - |
| 22.07.2025 | 39,35 | 39,66 | 39,04 | 39,28 | 0,26% | - |
| 21.07.2025 | 39,33 | 39,74 | 39,13 | 39,18 | -0,39% | 50,00 |
| 18.07.2025 | 39,02 | 39,49 | 38,70 | 39,34 | 0,84% | - |
| 17.07.2025 | 39,22 | 39,47 | 37,80 | 39,01 | -0,65% | 80,00 |
| 16.07.2025 | 39,69 | 39,92 | 38,44 | 39,26 | -0,27% | - |
| 15.07.2025 | 40,43 | 40,53 | 39,36 | 39,37 | -2,31% | - |
| 14.07.2025 | 40,34 | 40,74 | 0,00 | 40,30 | -0,04% | 1,00 |