41,205€
-0,22%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 41,64 | 42,28 | 41,49 | 42,17 | 2,12% | - |
| 03.09.2025 | 41,56 | 42,04 | 41,15 | 41,30 | -0,78% | - |
| 02.09.2025 | 41,69 | 41,93 | 41,14 | 41,62 | 0,63% | - |
| 01.09.2025 | 41,66 | 41,77 | 41,36 | 41,36 | -0,99% | - |
| 29.08.2025 | 41,65 | 42,03 | 41,37 | 41,77 | 0,14% | - |
| 28.08.2025 | 41,95 | 42,12 | 41,38 | 41,71 | -0,58% | - |
| 27.08.2025 | 41,81 | 42,28 | 41,65 | 41,96 | 0,79% | 1.300,00 |
| 26.08.2025 | 41,38 | 41,85 | 41,08 | 41,63 | 0,29% | - |
| 25.08.2025 | 41,23 | 41,65 | 40,87 | 41,50 | 0,80% | 262,00 |
| 22.08.2025 | 39,86 | 41,36 | 39,75 | 41,17 | 3,50% | - |
| 21.08.2025 | 39,83 | 39,97 | 39,36 | 39,78 | -0,11% | - |
| 20.08.2025 | 39,62 | 39,90 | 39,28 | 39,83 | 0,35% | - |
| 19.08.2025 | 39,52 | 39,96 | 39,26 | 39,69 | 0,39% | - |
| 18.08.2025 | 39,27 | 39,62 | 39,05 | 39,54 | 0,67% | - |
| 15.08.2025 | 40,35 | 40,35 | 39,27 | 39,27 | -2,37% | - |
| 14.08.2025 | 39,77 | 40,32 | 39,28 | 40,23 | 0,94% | - |
| 13.08.2025 | 39,17 | 39,96 | 39,02 | 39,85 | 1,68% | - |
| 12.08.2025 | 38,37 | 39,22 | 38,30 | 39,19 | 2,06% | - |
| 11.08.2025 | 38,50 | 38,91 | 38,20 | 38,40 | -0,30% | - |
| 08.08.2025 | 38,01 | 38,66 | 37,89 | 38,52 | 1,80% | - |
| 07.08.2025 | 38,09 | 38,48 | 37,66 | 37,84 | -0,80% | - |
| 06.08.2025 | 38,62 | 38,71 | 38,10 | 38,14 | -1,01% | - |
| 05.08.2025 | 38,53 | 38,77 | 37,85 | 38,53 | 0,33% | - |
| 04.08.2025 | 38,07 | 38,55 | 37,90 | 38,40 | 1,17% | - |
| 01.08.2025 | 39,36 | 39,36 | 37,58 | 37,96 | -3,52% | - |
| 31.07.2025 | 39,96 | 40,16 | 39,20 | 39,34 | -2,10% | - |
| 30.07.2025 | 39,93 | 40,64 | 39,83 | 40,19 | 0,67% | - |
| 29.07.2025 | 39,89 | 40,24 | 39,72 | 39,92 | 0,42% | - |
| 28.07.2025 | 39,63 | 40,09 | 39,52 | 39,75 | 0,78% | - |
| 25.07.2025 | 39,29 | 39,59 | 38,82 | 39,44 | 0,57% | - |
| 24.07.2025 | 39,27 | 39,75 | 39,13 | 39,22 | -0,34% | - |
| 23.07.2025 | 39,47 | 39,80 | 39,18 | 39,35 | 0,17% | - |
| 22.07.2025 | 39,20 | 39,78 | 39,04 | 39,28 | 0,22% | - |
| 21.07.2025 | 39,40 | 39,86 | 39,02 | 39,20 | -0,31% | - |
| 18.07.2025 | 38,99 | 39,61 | 38,55 | 39,32 | 0,83% | - |
| 17.07.2025 | 39,33 | 39,48 | 37,80 | 38,99 | -0,68% | - |
| 16.07.2025 | 39,25 | 39,87 | 38,31 | 39,26 | -0,27% | 280,00 |
| 15.07.2025 | 40,32 | 40,53 | 39,24 | 39,36 | -2,33% | - |
| 14.07.2025 | 40,17 | 40,48 | 40,00 | 40,30 | -0,04% | 398,00 |
| 11.07.2025 | 40,56 | 40,61 | 39,96 | 40,32 | -0,87% | - |
| 10.07.2025 | 40,23 | 41,09 | 39,96 | 40,67 | 0,73% | - |
| 09.07.2025 | 40,63 | 41,14 | 40,12 | 40,38 | -0,70% | - |
| 08.07.2025 | 40,65 | 41,03 | 40,44 | 40,66 | -0,26% | - |
| 07.07.2025 | 40,57 | 41,22 | 40,45 | 40,77 | 0,79% | - |
| 04.07.2025 | 40,56 | 40,56 | 40,38 | 40,45 | -0,76% | - |
| 03.07.2025 | 40,30 | 40,88 | 40,18 | 40,76 | 1,32% | - |
| 02.07.2025 | 39,55 | 40,25 | 39,45 | 40,23 | 2,11% | - |
| 01.07.2025 | 38,35 | 39,69 | 38,11 | 39,39 | 2,56% | - |
| 30.06.2025 | 39,10 | 39,11 | 38,27 | 38,41 | -1,75% | - |
| 27.06.2025 | 39,11 | 39,49 | 38,76 | 39,09 | 0,32% | - |
| 26.06.2025 | 38,48 | 39,14 | 38,22 | 38,97 | 1,32% | - |
| 25.06.2025 | 38,38 | 38,59 | 38,11 | 38,46 | 0,27% | - |
| 24.06.2025 | 38,24 | 38,79 | 38,16 | 38,36 | 0,75% | - |
| 23.06.2025 | 37,54 | 38,11 | 37,25 | 38,07 | 1,26% | - |
| 20.06.2025 | 37,46 | 37,91 | 37,33 | 37,60 | 1,07% | - |
| 19.06.2025 | 37,66 | 37,66 | 37,20 | 37,20 | -1,35% | - |
| 18.06.2025 | 37,14 | 37,87 | 36,99 | 37,71 | 1,41% | - |
| 17.06.2025 | 37,14 | 37,55 | 36,99 | 37,19 | -0,44% | - |
| 16.06.2025 | 37,25 | 37,70 | 37,16 | 37,35 | 0,40% | - |
| 13.06.2025 | 37,80 | 38,07 | 37,00 | 37,20 | -2,47% | - |
| 12.06.2025 | 38,22 | 38,32 | 37,55 | 38,14 | -0,96% | - |
| 11.06.2025 | 39,51 | 39,77 | 38,32 | 38,51 | -2,78% | - |
| 10.06.2025 | 39,24 | 39,89 | 39,09 | 39,61 | 0,84% | - |
| 09.06.2025 | 39,15 | 39,76 | 39,15 | 39,28 | 0,03% | - |
| 06.06.2025 | 38,33 | 39,43 | 38,31 | 39,27 | 2,80% | - |
| 05.06.2025 | 38,08 | 38,73 | 37,86 | 38,20 | -0,63% | - |
| 04.06.2025 | 39,06 | 39,24 | 38,28 | 38,44 | -1,51% | - |
| 03.06.2025 | 38,07 | 39,19 | 37,81 | 39,03 | 2,39% | - |
| 02.06.2025 | 38,16 | 38,27 | 37,47 | 38,12 | -0,63% | - |
| 30.05.2025 | 38,65 | 38,71 | 38,09 | 38,36 | -0,34% | 350,00 |
| 29.05.2025 | 39,15 | 39,15 | 37,94 | 38,49 | 0,52% | - |
| 28.05.2025 | 38,61 | 38,86 | 38,15 | 38,29 | -0,77% | - |
| 27.05.2025 | 38,09 | 38,66 | 37,81 | 38,59 | 1,16% | - |
| 26.05.2025 | 37,93 | 38,20 | 37,93 | 38,15 | 0,95% | - |
| 23.05.2025 | 38,05 | 38,27 | 37,20 | 37,79 | -1,10% | 452,00 |
| 22.05.2025 | 37,83 | 38,59 | 37,62 | 38,21 | 0,87% | 220,00 |
| 21.05.2025 | 39,05 | 39,07 | 37,74 | 37,88 | -3,80% | - |
| 20.05.2025 | 39,74 | 39,87 | 39,12 | 39,38 | -1,19% | - |
| 19.05.2025 | 39,88 | 40,05 | 39,31 | 39,85 | -1,04% | - |
| 16.05.2025 | 39,75 | 40,49 | 39,56 | 40,27 | 1,05% | 340,00 |
| 15.05.2025 | 39,39 | 40,10 | 39,26 | 39,85 | 0,66% | - |
| 14.05.2025 | 39,69 | 39,84 | 39,08 | 39,59 | -0,11% | - |
| 13.05.2025 | 39,12 | 39,92 | 39,12 | 39,64 | -0,11% | - |
| 12.05.2025 | 37,80 | 39,97 | 37,80 | 39,68 | 6,34% | 225,00 |
| 09.05.2025 | 37,53 | 37,63 | 37,07 | 37,32 | -0,54% | - |
| 08.05.2025 | 36,75 | 37,80 | 36,70 | 37,52 | 2,73% | - |
| 07.05.2025 | 36,23 | 36,82 | 36,09 | 36,52 | 1,39% | - |
| 06.05.2025 | 36,55 | 36,66 | 35,88 | 36,02 | -1,63% | - |
| 05.05.2025 | 36,37 | 37,26 | 36,08 | 36,62 | -0,14% | - |
| 02.05.2025 | 35,76 | 36,83 | 35,59 | 36,67 | 3,07% | - |
| 30.04.2025 | 35,47 | 35,69 | 34,44 | 35,58 | -0,01% | - |
| 29.04.2025 | 35,32 | 35,75 | 34,79 | 35,58 | 1,29% | - |
| 28.04.2025 | 34,92 | 35,60 | 34,75 | 35,13 | -0,01% | - |
| 25.04.2025 | 35,36 | 35,64 | 34,79 | 35,13 | -0,12% | - |
| 24.04.2025 | 34,68 | 35,42 | 34,45 | 35,18 | 0,50% | - |
| 23.04.2025 | 34,50 | 36,30 | 34,50 | 35,00 | 2,50% | - |
| 22.04.2025 | 32,90 | 34,28 | 32,90 | 34,15 | 1,64% | - |
| 17.04.2025 | 33,57 | 34,21 | 33,13 | 33,60 | 1,22% | - |
| 16.04.2025 | 33,82 | 34,98 | 32,82 | 33,19 | -3,01% | 576,00 |
| 15.04.2025 | 33,60 | 34,84 | 33,58 | 34,22 | 1,72% | - |