40,415€
-0,21%
Echtzeit-Aktienkurs U.S. Bancorp
Bid:
Ask:
Aktienkurse zur U.S. Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 41,13 | 41,17 | 40,50 | 40,50 | -1,22% | 2.469,00 |
| 07.10.2025 | 40,99 | 41,35 | 40,68 | 41,00 | -0,35% | 139,00 |
| 06.10.2025 | 41,57 | 41,86 | 41,01 | 41,15 | -0,01% | 423,00 |
| 03.10.2025 | 41,32 | 41,32 | 40,81 | 41,15 | 0,99% | 640,00 |
| 02.10.2025 | 40,87 | 40,87 | 40,53 | 40,75 | -0,10% | 190,00 |
| 01.10.2025 | 41,22 | 41,22 | 40,75 | 40,79 | 0,46% | 979,00 |
| 30.09.2025 | 41,71 | 41,71 | 40,60 | 40,60 | -2,75% | 1.818,00 |
| 29.09.2025 | 42,68 | 42,75 | 41,48 | 41,75 | -1,32% | 968,00 |
| 26.09.2025 | 41,94 | 42,31 | 41,94 | 42,31 | 0,74% | 297,00 |
| 25.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 92,00 |
| 24.09.2025 | 41,49 | 42,00 | 41,49 | 42,00 | 0,53% | 36,00 |
| 23.09.2025 | 42,37 | 42,59 | 41,78 | 41,78 | -1,45% | 498,00 |
| 22.09.2025 | 42,45 | 43,20 | 42,32 | 42,40 | -0,73% | 277,00 |
| 19.09.2025 | 42,91 | 42,91 | 42,71 | 42,71 | 1,26% | 14,00 |
| 18.09.2025 | 42,53 | 42,65 | 42,18 | 42,18 | 0,50% | 653,00 |
| 17.09.2025 | 41,31 | 41,97 | 41,17 | 41,97 | 2,99% | 848,00 |
| 16.09.2025 | 41,51 | 42,08 | 40,64 | 40,75 | -2,73% | 955,00 |
| 15.09.2025 | 42,11 | 42,16 | 41,76 | 41,89 | 0,66% | 522,00 |
| 12.09.2025 | 41,81 | 41,81 | 41,62 | 41,62 | -0,82% | 185,00 |
| 10.09.2025 | 42,39 | 42,39 | 41,85 | 41,96 | -1,08% | 85,00 |
| 09.09.2025 | 41,06 | 42,54 | 41,06 | 42,42 | 3,21% | 527,00 |
| 08.09.2025 | 42,04 | 42,04 | 41,07 | 41,10 | -1,49% | 976,00 |
| 05.09.2025 | 42,30 | 42,30 | 41,72 | 41,72 | -0,48% | 11,00 |
| 04.09.2025 | 41,85 | 41,98 | 41,85 | 41,92 | 1,49% | 174,00 |
| 02.09.2025 | 41,92 | 41,92 | 41,30 | 41,31 | -0,01% | 103,00 |
| 01.09.2025 | 41,20 | 42,11 | 41,20 | 41,31 | -1,01% | 15,00 |
| 29.08.2025 | 41,76 | 41,76 | 41,73 | 41,73 | 0,46% | 253,00 |
| 28.08.2025 | 42,22 | 42,22 | 41,54 | 41,54 | -1,06% | 1.456,00 |
| 27.08.2025 | 42,00 | 42,08 | 41,93 | 41,99 | 0,65% | 732,00 |
| 26.08.2025 | 41,00 | 41,72 | 41,00 | 41,72 | 0,91% | 32,00 |
| 25.08.2025 | 41,54 | 41,54 | 40,97 | 41,34 | 0,56% | 1.583,00 |
| 22.08.2025 | 40,18 | 41,11 | 40,18 | 41,11 | 3,47% | 1.249,00 |
| 21.08.2025 | 39,75 | 39,75 | 39,73 | 39,73 | 0,33% | 137,00 |
| 20.08.2025 | 39,82 | 39,82 | 39,60 | 39,60 | 0,37% | 533,00 |
| 19.08.2025 | 39,55 | 39,56 | 39,46 | 39,46 | 0,37% | 6,00 |
| 18.08.2025 | 38,83 | 39,31 | 38,83 | 39,31 | 0,08% | 2,00 |
| 15.08.2025 | 40,64 | 40,64 | 39,28 | 39,28 | -2,07% | 651,00 |
| 14.08.2025 | 40,13 | 40,13 | 39,77 | 40,11 | 1,62% | 124,00 |
| 13.08.2025 | 39,38 | 39,47 | 39,38 | 39,47 | 1,37% | 550,00 |
| 12.08.2025 | 38,90 | 39,11 | 38,77 | 38,94 | 1,42% | 147,00 |
| 11.08.2025 | 38,21 | 38,70 | 38,21 | 38,39 | -0,21% | 774,00 |
| 08.08.2025 | 37,89 | 38,47 | 37,89 | 38,47 | 1,26% | 400,00 |
| 07.08.2025 | 38,44 | 38,47 | 37,84 | 37,99 | -0,46% | 1.895,00 |
| 06.08.2025 | 38,17 | 38,17 | 38,17 | 38,17 | -1,22% | 1,00 |
| 05.08.2025 | 38,16 | 38,87 | 38,15 | 38,64 | 0,59% | 885,00 |
| 04.08.2025 | 38,45 | 38,45 | 37,94 | 38,41 | 0,75% | 55,00 |
| 01.08.2025 | 39,50 | 39,50 | 37,72 | 38,13 | -4,21% | 1.381,00 |
| 31.07.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,24% | 65,00 |
| 30.07.2025 | 40,34 | 40,44 | 39,56 | 40,30 | 0,72% | 366,00 |
| 29.07.2025 | 40,06 | 40,11 | 39,93 | 40,01 | 0,93% | 148,00 |
| 28.07.2025 | 39,40 | 39,64 | 39,40 | 39,64 | 0,75% | 600,00 |
| 25.07.2025 | 39,38 | 39,38 | 39,11 | 39,35 | -0,01% | 397,00 |
| 24.07.2025 | 39,35 | 39,35 | 39,35 | 39,35 | -0,19% | 369,00 |
| 23.07.2025 | 39,79 | 39,79 | 39,43 | 39,43 | -0,47% | 165,00 |
| 22.07.2025 | 39,44 | 39,61 | 39,37 | 39,61 | 1,28% | 304,00 |
| 21.07.2025 | 39,79 | 39,79 | 39,11 | 39,11 | 0,66% | 36,00 |
| 18.07.2025 | 39,32 | 39,32 | 38,86 | 38,86 | 0,54% | 151,00 |
| 17.07.2025 | 38,55 | 39,17 | 38,55 | 38,65 | -0,99% | 1.189,00 |
| 16.07.2025 | 38,88 | 39,72 | 38,88 | 39,03 | -2,23% | 3.774,00 |
| 15.07.2025 | 40,67 | 40,67 | 39,92 | 39,92 | -0,61% | 14,00 |
| 14.07.2025 | 40,17 | 40,17 | 40,17 | 40,17 | -0,43% | 250,00 |
| 11.07.2025 | 40,12 | 40,34 | 40,12 | 40,34 | -1,43% | 68,00 |
| 10.07.2025 | 40,01 | 40,93 | 40,01 | 40,93 | 0,43% | 144,00 |
| 09.07.2025 | 40,89 | 40,89 | 40,75 | 40,75 | 0,17% | 530,00 |
| 08.07.2025 | 40,25 | 40,91 | 40,25 | 40,68 | 0,02% | 125,00 |
| 07.07.2025 | 40,81 | 41,16 | 40,53 | 40,67 | -0,02% | 942,00 |
| 04.07.2025 | 40,68 | 40,68 | 40,68 | 40,68 | 0,10% | 67,00 |
| 03.07.2025 | 40,70 | 40,70 | 40,64 | 40,64 | 1,35% | 321,00 |
| 02.07.2025 | 39,28 | 40,14 | 39,28 | 40,10 | 3,78% | 477,00 |
| 01.07.2025 | 38,73 | 38,73 | 38,36 | 38,64 | -0,18% | 25,00 |
| 30.06.2025 | 39,04 | 39,04 | 38,71 | 38,71 | -0,81% | 24,00 |
| 27.06.2025 | 39,03 | 39,03 | 39,03 | 39,03 | 0,09% | 26,00 |
| 26.06.2025 | 38,67 | 38,99 | 38,67 | 38,99 | 1,42% | 227,00 |
| 25.06.2025 | 38,80 | 38,80 | 38,10 | 38,45 | -0,31% | 45,00 |
| 24.06.2025 | 38,10 | 38,57 | 38,10 | 38,57 | 1,79% | 62,00 |
| 23.06.2025 | 37,81 | 37,89 | 37,81 | 37,89 | 0,92% | 3,00 |
| 20.06.2025 | 37,66 | 37,75 | 37,54 | 37,54 | 0,91% | 121,00 |
| 19.06.2025 | 38,07 | 38,07 | 37,20 | 37,20 | 0,59% | 282,00 |
| 18.06.2025 | 37,30 | 37,30 | 36,98 | 36,98 | -0,66% | 28,00 |
| 17.06.2025 | 36,81 | 37,34 | 36,81 | 37,23 | -0,67% | 29,00 |
| 16.06.2025 | 36,88 | 37,57 | 36,88 | 37,48 | -0,07% | 72,00 |
| 13.06.2025 | 37,45 | 37,52 | 37,45 | 37,50 | -1,59% | 171,00 |
| 12.06.2025 | 38,22 | 38,22 | 38,11 | 38,11 | -2,14% | 3,00 |
| 11.06.2025 | 39,02 | 39,02 | 38,94 | 38,94 | -1,54% | 2,00 |
| 10.06.2025 | 39,27 | 39,68 | 39,27 | 39,55 | 0,19% | 1.070,00 |
| 09.06.2025 | 39,56 | 39,61 | 39,10 | 39,48 | 1,40% | 1.674,00 |
| 06.06.2025 | 37,96 | 38,93 | 37,96 | 38,93 | 2,84% | 1.854,00 |
| 05.06.2025 | 38,72 | 38,72 | 37,86 | 37,86 | -2,08% | 179,00 |
| 04.06.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -0,40% | 1,00 |
| 03.06.2025 | 38,35 | 38,82 | 38,26 | 38,82 | 2,71% | 166,00 |
| 02.06.2025 | 38,42 | 38,42 | 37,72 | 37,79 | -1,64% | 214,00 |
| 30.05.2025 | 38,22 | 38,42 | 38,22 | 38,42 | -0,17% | 400,00 |
| 29.05.2025 | 39,55 | 39,55 | 38,49 | 38,49 | 0,16% | 33,00 |
| 28.05.2025 | 38,80 | 38,80 | 38,43 | 38,43 | -0,32% | 81,00 |
| 27.05.2025 | 37,68 | 38,55 | 37,68 | 38,55 | 1,55% | 282,00 |
| 26.05.2025 | 37,75 | 37,96 | 37,75 | 37,96 | 0,86% | 5,00 |
| 23.05.2025 | 38,45 | 38,45 | 37,64 | 37,64 | -0,78% | 9,00 |
| 22.05.2025 | 37,57 | 37,93 | 37,57 | 37,93 | -2,13% | 31,00 |
| 21.05.2025 | 39,36 | 39,36 | 38,76 | 38,76 | -2,40% | 217,00 |
| 20.05.2025 | 40,10 | 40,10 | 39,71 | 39,71 | 0,35% | 2,00 |