46,248€
-0,18%
Echtzeit-Aktienkurs US Bancorp
Bid:
Ask:
Aktienkurse zur US Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 46,39 | 46,39 | 46,02 | 46,02 | -0,67% | 338,00 |
| 18.12.2025 | 45,60 | 46,33 | 45,60 | 46,33 | 1,08% | 216,00 |
| 17.12.2025 | 45,94 | 45,96 | 45,84 | 45,84 | 1,08% | 26,00 |
| 16.12.2025 | 45,92 | 45,92 | 45,35 | 45,35 | -0,73% | 129,00 |
| 15.12.2025 | 45,98 | 45,98 | 45,68 | 45,68 | -0,02% | 37,00 |
| 12.12.2025 | 45,75 | 45,75 | 45,69 | 45,69 | 0,08% | 21,00 |
| 11.12.2025 | 45,19 | 45,95 | 45,19 | 45,66 | 2,42% | 658,00 |
| 10.12.2025 | 44,62 | 44,62 | 44,58 | 44,58 | 0,07% | 2,00 |
| 09.12.2025 | 43,74 | 44,69 | 43,74 | 44,55 | 0,51% | 531,00 |
| 08.12.2025 | 44,44 | 44,52 | 44,26 | 44,32 | 0,07% | 148,00 |
| 05.12.2025 | 44,11 | 44,33 | 44,11 | 44,29 | 1,12% | 132,00 |
| 04.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,76% | 1,00 |
| 03.12.2025 | 42,85 | 43,47 | 42,85 | 43,47 | 1,70% | 334,00 |
| 01.12.2025 | 42,26 | 42,75 | 42,26 | 42,75 | 0,78% | 210,00 |
| 28.11.2025 | 42,59 | 42,59 | 42,42 | 42,42 | -0,41% | 85,00 |
| 27.11.2025 | 42,59 | 42,59 | 42,59 | 42,59 | 0,42% | 212,00 |
| 25.11.2025 | 41,21 | 42,41 | 41,21 | 42,41 | 2,44% | 239,00 |
| 24.11.2025 | 41,95 | 41,95 | 41,17 | 41,40 | -0,67% | 87,00 |
| 21.11.2025 | 40,87 | 41,68 | 40,87 | 41,68 | 2,23% | 187,00 |
| 20.11.2025 | 41,03 | 41,38 | 40,77 | 40,77 | 1,47% | 142,00 |
| 19.11.2025 | 39,52 | 40,18 | 39,00 | 40,18 | 1,11% | 84,00 |
| 18.11.2025 | 39,28 | 39,74 | 38,83 | 39,74 | 1,43% | 1.099,00 |
| 17.11.2025 | 41,05 | 41,05 | 39,18 | 39,18 | -2,63% | 355,00 |
| 14.11.2025 | 40,29 | 40,29 | 40,24 | 40,24 | -1,87% | 2,00 |
| 13.11.2025 | 41,01 | 41,01 | 41,01 | 41,01 | -0,73% | 291,00 |
| 12.11.2025 | 41,54 | 41,72 | 41,20 | 41,31 | 0,10% | 432,00 |
| 11.11.2025 | 40,97 | 41,27 | 40,97 | 41,27 | 0,04% | 162,00 |
| 10.11.2025 | 40,60 | 41,25 | 40,60 | 41,25 | 2,46% | 60,00 |
| 07.11.2025 | 40,87 | 40,87 | 40,26 | 40,26 | -1,12% | 133,00 |
| 06.11.2025 | 40,75 | 40,75 | 40,64 | 40,72 | -0,25% | 355,00 |
| 05.11.2025 | 39,93 | 40,82 | 39,93 | 40,82 | 0,43% | 139,00 |
| 04.11.2025 | 40,48 | 40,64 | 39,81 | 40,64 | 0,68% | 364,00 |
| 03.11.2025 | 40,06 | 40,79 | 40,06 | 40,37 | 0,17% | 646,00 |
| 31.10.2025 | 40,59 | 40,59 | 40,10 | 40,30 | -0,74% | 266,00 |
| 30.10.2025 | 40,40 | 40,93 | 40,32 | 40,60 | 1,07% | 700,00 |
| 29.10.2025 | 40,59 | 40,59 | 40,17 | 40,17 | -0,80% | 37,00 |
| 28.10.2025 | 41,15 | 41,15 | 40,49 | 40,49 | -0,83% | 587,00 |
| 27.10.2025 | 42,17 | 42,17 | 40,83 | 40,83 | -0,05% | 1.255,00 |
| 24.10.2025 | 40,85 | 40,85 | 40,85 | 40,85 | -0,52% | 1,00 |
| 23.10.2025 | 41,25 | 41,25 | 40,84 | 41,07 | 1,05% | 689,00 |
| 22.10.2025 | 40,91 | 40,91 | 40,64 | 40,64 | -0,97% | 742,00 |
| 21.10.2025 | 40,05 | 41,04 | 40,05 | 41,04 | 1,77% | 652,00 |
| 20.10.2025 | 39,70 | 40,33 | 39,20 | 40,33 | 3,11% | 1.061,00 |
| 17.10.2025 | 38,35 | 39,62 | 37,72 | 39,11 | 0,46% | 890,00 |
| 16.10.2025 | 40,02 | 41,36 | 38,93 | 38,93 | -2,43% | 1.697,00 |
| 15.10.2025 | 40,96 | 40,96 | 39,90 | 39,90 | -1,85% | 3.185,00 |
| 14.10.2025 | 39,84 | 40,65 | 39,67 | 40,65 | 1,97% | 720,00 |
| 13.10.2025 | 39,57 | 39,87 | 39,53 | 39,87 | 0,52% | 201,00 |
| 10.10.2025 | 41,15 | 41,15 | 39,66 | 39,66 | -2,73% | 4.072,00 |
| 09.10.2025 | 40,09 | 40,78 | 40,09 | 40,78 | 0,68% | 5,00 |
| 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 |