46,573€
1,39%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 46,31 | 46,38 | 45,70 | 45,93 | -0,95% | 910,00 |
| 13.01.2026 | 46,71 | 46,73 | 45,90 | 46,38 | 0,69% | - |
| 12.01.2026 | 47,08 | 47,08 | 45,94 | 46,06 | -3,89% | - |
| 08.01.2026 | 47,30 | 47,92 | 46,41 | 47,92 | 1,95% | 758,00 |
| 07.01.2026 | 47,98 | 48,32 | 46,84 | 47,01 | -1,88% | 23,00 |
| 06.01.2026 | 47,43 | 47,94 | 47,17 | 47,91 | 0,18% | 85,00 |
| 05.01.2026 | 46,19 | 47,85 | 46,14 | 47,83 | 4,58% | 359,00 |
| 02.01.2026 | 45,02 | 46,29 | 44,58 | 45,73 | -1,63% | 110,00 |
| 30.12.2025 | 46,44 | 46,55 | 46,17 | 46,49 | 0,26% | 147,00 |
| 29.12.2025 | 46,72 | 46,99 | 46,30 | 46,37 | -0,11% | 124,00 |
| 23.12.2025 | 46,59 | 46,83 | 46,20 | 46,42 | -0,53% | 296,00 |
| 22.12.2025 | 46,07 | 46,68 | 45,98 | 46,66 | 1,02% | 3,00 |
| 19.12.2025 | 45,86 | 46,26 | 45,86 | 46,19 | 0,77% | - |
| 18.12.2025 | 45,72 | 46,29 | 45,70 | 45,84 | 0,82% | - |
| 16.12.2025 | 45,58 | 45,70 | 45,21 | 45,47 | -0,72% | - |
| 15.12.2025 | 45,64 | 45,90 | 45,45 | 45,79 | 0,69% | 37,00 |
| 12.12.2025 | 45,73 | 45,98 | 45,43 | 45,48 | -0,46% | 11,00 |
| 11.12.2025 | 45,64 | 45,88 | 45,19 | 45,69 | 0,84% | 658,00 |
| 10.12.2025 | 44,35 | 45,31 | 44,23 | 45,31 | 2,19% | - |
| 09.12.2025 | 44,16 | 44,64 | 44,02 | 44,34 | 0,26% | 531,00 |
| 08.12.2025 | 44,00 | 44,59 | 44,00 | 44,22 | 0,24% | - |
| 05.12.2025 | 44,05 | 44,43 | 43,93 | 44,12 | 0,28% | 87,00 |
| 04.12.2025 | 43,77 | 44,18 | 43,50 | 44,00 | 1,45% | - |
| 03.12.2025 | 42,75 | 43,57 | 42,62 | 43,37 | 1,03% | 150,00 |
| 02.12.2025 | 42,50 | 43,04 | 42,33 | 42,92 | 0,67% | - |
| 01.12.2025 | 42,08 | 42,88 | 41,79 | 42,64 | 0,85% | 210,00 |
| 28.11.2025 | 42,64 | 42,66 | 42,19 | 42,28 | 0,03% | 20,00 |
| 27.11.2025 | 42,25 | 42,29 | 42,24 | 42,27 | -0,39% | - |
| 26.11.2025 | 42,34 | 42,50 | 42,16 | 42,43 | 0,09% | - |
| 25.11.2025 | 41,37 | 42,50 | 41,01 | 42,39 | 2,21% | 106,00 |
| 24.11.2025 | 41,53 | 41,67 | 40,98 | 41,48 | -0,47% | 87,00 |
| 21.11.2025 | 40,42 | 41,85 | 40,29 | 41,67 | 1,26% | - |
| 20.11.2025 | 40,89 | 41,39 | 40,54 | 41,16 | 2,95% | - |
| 19.11.2025 | 39,64 | 40,55 | 39,50 | 39,98 | 0,49% | 2,00 |
| 18.11.2025 | 39,01 | 39,97 | 38,66 | 39,78 | 1,55% | 1.099,00 |
| 17.11.2025 | 40,62 | 40,76 | 39,09 | 39,17 | -3,82% | 255,00 |
| 14.11.2025 | 40,75 | 40,79 | 40,14 | 40,73 | 0,69% | - |
| 13.11.2025 | 41,41 | 41,43 | 40,45 | 40,45 | -2,09% | 291,00 |
| 12.11.2025 | 41,15 | 41,91 | 41,13 | 41,32 | 0,39% | 432,00 |
| 11.11.2025 | 41,19 | 41,35 | 40,82 | 41,16 | -0,28% | 162,00 |
| 10.11.2025 | 41,00 | 41,34 | 40,75 | 41,27 | 1,46% | 60,00 |
| 07.11.2025 | 40,69 | 40,75 | 40,15 | 40,68 | 0,09% | 128,00 |
| 06.11.2025 | 40,57 | 40,89 | 40,29 | 40,65 | -0,48% | - |
| 05.11.2025 | 40,46 | 40,91 | 40,10 | 40,84 | 0,88% | 139,00 |
| 04.11.2025 | 40,20 | 40,92 | 39,81 | 40,49 | 0,09% | 214,00 |
| 03.11.2025 | 40,45 | 40,87 | 39,97 | 40,45 | 0,86% | 646,00 |
| 31.10.2025 | 40,31 | 40,47 | 39,96 | 40,10 | -0,24% | - |
| 30.10.2025 | 40,40 | 40,40 | 40,16 | 40,20 | -0,60% | 1,00 |
| 29.10.2025 | 40,66 | 40,79 | 40,16 | 40,44 | -0,28% | 2,00 |
| 28.10.2025 | 40,99 | 41,10 | 40,51 | 40,56 | -0,90% | 85,00 |
| 27.10.2025 | 41,83 | 42,14 | 40,81 | 40,93 | -1,60% | 1.255,00 |
| 24.10.2025 | 41,26 | 41,80 | 41,08 | 41,59 | 1,45% | - |
| 23.10.2025 | 41,17 | 41,39 | 40,07 | 41,00 | 0,58% | 689,00 |
| 22.10.2025 | 41,05 | 41,27 | 40,53 | 40,76 | -0,74% | 742,00 |
| 21.10.2025 | 40,46 | 41,15 | 40,31 | 41,07 | 1,52% | - |
| 20.10.2025 | 39,40 | 40,52 | 39,20 | 40,45 | 3,36% | 1.061,00 |
| 17.10.2025 | 38,94 | 39,87 | 37,72 | 39,14 | -0,88% | 890,00 |
| 16.10.2025 | 40,03 | 41,41 | 39,49 | 39,49 | -0,70% | 146,00 |
| 15.10.2025 | 40,60 | 41,03 | 39,67 | 39,77 | -2,13% | 3.185,00 |
| 14.10.2025 | 39,67 | 40,80 | 39,56 | 40,63 | 1,77% | 720,00 |
| 13.10.2025 | 39,28 | 40,01 | 39,23 | 39,92 | 1,56% | 201,00 |
| 10.10.2025 | 40,85 | 41,15 | 39,27 | 39,31 | -2,73% | 2,00 |
| 09.10.2025 | 40,37 | 40,82 | 40,09 | 40,41 | -0,30% | 1,00 |
| 08.10.2025 | 41,02 | 41,17 | 40,50 | 40,53 | -1,28% | 1.719,00 |
| 07.10.2025 | 40,73 | 41,35 | 40,68 | 41,06 | 0,80% | 37,00 |
| 06.10.2025 | 41,03 | 41,89 | 40,59 | 40,73 | -0,66% | - |
| 03.10.2025 | 40,95 | 41,27 | 40,77 | 41,00 | 0,56% | 640,00 |
| 02.10.2025 | 40,79 | 40,87 | 40,53 | 40,78 | -0,45% | 30,00 |
| 01.10.2025 | 40,95 | 41,22 | 40,67 | 40,96 | 1,25% | 26,00 |
| 30.09.2025 | 41,71 | 41,71 | 40,38 | 40,45 | -2,92% | 1.818,00 |
| 29.09.2025 | 42,28 | 42,75 | 41,38 | 41,67 | -1,54% | 968,00 |
| 26.09.2025 | 42,00 | 42,51 | 41,93 | 42,32 | 0,71% | 297,00 |
| 25.09.2025 | 41,94 | 42,18 | 41,74 | 42,02 | -0,35% | - |
| 23.09.2025 | 41,99 | 42,55 | 41,95 | 42,17 | 0,12% | 13,00 |
| 22.09.2025 | 42,85 | 43,20 | 42,12 | 42,12 | -1,67% | 135,00 |
| 19.09.2025 | 42,67 | 43,00 | 42,53 | 42,84 | 0,54% | 14,00 |
| 18.09.2025 | 42,16 | 42,77 | 41,99 | 42,61 | 2,04% | 36,00 |
| 17.09.2025 | 40,92 | 41,89 | 40,82 | 41,76 | 2,37% | 248,00 |
| 16.09.2025 | 41,86 | 42,08 | 40,57 | 40,79 | -2,71% | 955,00 |
| 15.09.2025 | 42,03 | 42,15 | 41,65 | 41,93 | 0,05% | 522,00 |
| 12.09.2025 | 42,05 | 42,17 | 41,62 | 41,91 | -0,61% | 185,00 |
| 10.09.2025 | 42,13 | 42,29 | 42,09 | 42,16 | -0,55% | - |
| 09.09.2025 | 41,36 | 42,62 | 41,36 | 42,40 | 2,89% | 527,00 |
| 08.09.2025 | 41,67 | 41,69 | 40,94 | 41,21 | -1,12% | 212,00 |
| 05.09.2025 | 42,20 | 42,30 | 41,22 | 41,67 | -1,19% | 11,00 |
| 04.09.2025 | 41,64 | 42,26 | 41,49 | 42,17 | 1,37% | 174,00 |
| 03.09.2025 | 41,56 | 42,02 | 41,18 | 41,60 | -0,08% | - |
| 02.09.2025 | 41,69 | 41,92 | 41,16 | 41,63 | -0,32% | 103,00 |
| 01.09.2025 | 41,66 | 42,11 | 41,20 | 41,77 | 0,05% | 15,00 |
| 29.08.2025 | 41,65 | 42,01 | 41,37 | 41,75 | 0,08% | - |
| 28.08.2025 | 41,97 | 42,22 | 41,38 | 41,71 | -0,52% | 1.186,00 |
| 27.08.2025 | 42,00 | 42,24 | 41,70 | 41,93 | 0,46% | 732,00 |
| 26.08.2025 | 41,38 | 41,76 | 41,00 | 41,74 | 0,53% | 32,00 |
| 25.08.2025 | 41,22 | 41,54 | 40,87 | 41,52 | 0,80% | 1.583,00 |
| 22.08.2025 | 39,85 | 41,25 | 39,75 | 41,19 | 3,49% | 1.249,00 |
| 21.08.2025 | 39,83 | 39,95 | 39,53 | 39,80 | -0,19% | 137,00 |
| 20.08.2025 | 39,62 | 39,89 | 39,45 | 39,88 | 0,52% | 5,00 |
| 19.08.2025 | 39,52 | 39,91 | 39,26 | 39,67 | 0,34% | - |
| 18.08.2025 | 39,27 | 39,56 | 38,83 | 39,54 | 0,67% | 1,00 |
| 15.08.2025 | 40,35 | 40,64 | 39,27 | 39,27 | -2,37% | 651,00 |